Vantiva S.A. (FRA:TNM2)
Germany · Delayed Price · Currency is EUR 0.1080
+0.0004 (0.37%)
Last updated: Feb 23, 2026, 10:30 AM CET
Vantiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | - |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.89% | - |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | - |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | - |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | - |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.91% | - |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.11% | - |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.35% | - |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.22% | - |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.90% | - |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 46,876 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.78% | 89,512 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.07% | - |
| Jan 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.21% | 47,081 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.65% | - |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.37% | - |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | - |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.86% | - |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | - |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.70% | - |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.90% | 54,903 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.97% | - |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.10% | - |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.25% | - |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.78% | - |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.33% | - |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.33% | 9,141 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.68% | - |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.78% | - |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.09% | - |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.59% | - |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.11% | - |
| Jan 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.26% | - |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.14% | - |
| Dec 30, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 42.79% | 1,342 |
| Dec 29, 2025 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | -0.33% | 9,658 |
| Dec 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.25% | 988 |
| Dec 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.95% | - |
| Dec 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.99% | - |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.61% | - |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.13% | - |
| Dec 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.91% | 2,000 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.59% | - |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.61% | 20,177 |
| Dec 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.59% | - |
| Dec 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.07% | - |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.72% | - |
| Dec 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.62% | - |