Vantiva S.A. (LON:0MV8)
London · Delayed Price · Currency is GBP · Price in EUR 0.0998
-0.0036 (-3.48%)
Mar 30, 2026, 11:02 AM GMT
LON:0MV8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | -1.16% | 2,436 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.86% | 483 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.65% | 622 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.80% | 162 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.50% | 323 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 1,916 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.86% | 23 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 895 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 614 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.27% | 1 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.81% | 594 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.71% | 183 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 4,794 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.95% | 3,686 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 2,666 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 707 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.35% | 5,918 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.70% | 5 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.52% | 1,098 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.23% | 672 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 1,455 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.53% | 78 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.18% | 348 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.70% | 644 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.22% | 2,581 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 735 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,417 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 853 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 499 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.52% | 11,277 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 919 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.05% | 573 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.25% | 218 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.87% | 76 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 534 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.69% | 219 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.69% | 2,151 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 614 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,433 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.55% | 850 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.02% | 6,333 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.51% | 862 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,434 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.68% | 295 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.68% | 24 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 3,110 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.03% | 71 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.35% | 147 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 6,359 |