Skip to main content
logo
Vantiva S.A. (LON:0MV8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.0838
+0.0014 (1.70%)
Sep 23, 2026, 1:10 PM GMT

LON:0MV8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.080.080.080.080.081.70%105
Sep 22, 20260.080.080.080.080.08-4.19%2,676
Sep 18, 20260.090.090.090.090.09-4.34%180
Sep 16, 20260.090.090.090.090.090.33%1,124
Sep 15, 20260.090.090.090.090.09-0.44%940
Sep 14, 20260.090.090.090.090.091.12%1,041
Sep 11, 20260.090.090.090.090.09-1.55%55
Sep 9, 20260.090.090.090.090.090.44%13
Sep 7, 20260.090.090.090.090.090.11%723
Sep 2, 20260.090.090.090.090.09-5.37%180
Aug 27, 20260.100.100.100.100.10-0.52%212
Aug 26, 20260.090.100.090.100.104.26%11
Aug 24, 20260.090.090.090.090.09-1.51%182
Aug 21, 20260.090.090.090.090.09-2.11%103
Aug 20, 20260.100.100.100.100.10-4.90%11
Aug 10, 20260.100.100.100.100.102.46%34
Aug 7, 20260.100.100.100.100.10-1.32%87
Aug 6, 20260.100.100.100.100.103.13%4,042
Jul 29, 20260.100.100.100.100.100.10%183
Jul 27, 20260.090.100.090.100.100.74%4,461
Jul 23, 20260.100.100.100.100.102.15%35
Jul 21, 20260.100.100.090.090.09-7.74%257
Jul 17, 20260.100.100.100.100.109.33%56
Jul 16, 20260.090.090.090.090.09-7.98%6,897
Jul 15, 20260.100.100.100.100.10-0.20%21
Jul 13, 20260.100.100.100.100.10-4.02%459
Jul 10, 20260.100.100.100.100.10-21
Jul 9, 20260.100.100.100.100.100.77%61
Jul 7, 20260.100.100.100.100.100.58%336
Jul 6, 20260.100.100.100.100.102.18%639
Jul 2, 20260.100.100.100.100.10-0.98%87
Jun 30, 20260.100.100.100.100.10-2.86%145
Jun 29, 20260.100.110.100.110.112.94%128
Jun 25, 20260.100.100.100.100.10-0.97%440
Jun 22, 20260.100.100.100.100.102.79%478
Jun 19, 20260.100.100.100.100.10-2.72%1
Jun 17, 20260.100.100.100.100.10-0.58%-
Jun 15, 20260.100.100.100.100.101.97%212
Jun 12, 20260.100.100.100.100.10-0.78%268
Jun 11, 20260.100.100.100.100.10-0.19%15
Jun 9, 20260.100.100.100.100.10-15
Jun 5, 20260.100.100.100.100.100.20%895
Jun 3, 20260.100.100.100.100.10-0.58%258
Jun 2, 20260.100.100.100.100.10-0.58%20,081
Jun 1, 20260.100.100.100.100.100.39%33
May 28, 20260.100.100.100.100.10-1.71%78
May 27, 20260.110.110.110.110.111.94%10
May 26, 20260.100.100.100.100.10-1.72%557
May 25, 20260.100.100.100.100.10-0.19%820
May 19, 20260.110.110.110.110.112.74%247