Vitura SA (FRA:D2L)
Germany · Delayed Price · Currency is EUR 3.760
+0.160 (4.44%)
At close: Nov 28, 2025
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Nov 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Nov 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Nov 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -20.00% | - |
| Nov 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Nov 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.20% | - |
| Nov 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.81% | - |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Nov 7, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Nov 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | - |
| Nov 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| Nov 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | - |
| Oct 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Oct 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Sep 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10.28% | - |
| Sep 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 24, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 23, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |