Vantiva S.A. (FRA:TNM2)
Germany · Delayed Price · Currency is EUR 0.0770
-0.0001 (-0.13%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:TNM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 44,000 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.78% | - |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.17% | - |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.22% | - |
| Oct 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.38% | - |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.10% | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.98% | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.98% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.21% | - |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.32% | - |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.27% | - |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.52% | - |
| Oct 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.32% | - |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.08% | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.32% | - |
| Oct 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.39% | - |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.26% | - |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.39% | - |
| Sep 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.23% | - |
| Sep 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.27% | 44,000 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.24% | - |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.98% | - |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.51% | - |
| Sep 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.59% | - |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.29% | - |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.24% | - |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.62% | - |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.90% | - |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.60% | - |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.13% | - |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.74% | - |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | - |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.12% | - |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.43% | - |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.66% | - |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.92% | 49,902 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.55% | 49,902 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.33% | - |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 1 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | - |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.33% | - |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.55% | - |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | - |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.41% | - |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.23% | - |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.85% | - |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.40% | - |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.65% | - |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.94% | - |