Skip to main content
logo
Vantiva S.A. (LON:0MV8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.1024
-0.0012 (-1.16%)
Jun 3, 2026, 4:18 PM GMT

LON:0MV8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 20260.100.100.100.100.100.20%78
May 14, 20260.100.100.100.100.100.20%1
May 13, 20260.100.100.100.100.10-0.39%2,556
May 12, 20260.110.110.100.100.10-3.04%1,275
May 8, 20260.100.110.100.110.11-0.19%346
May 7, 20260.100.110.100.110.11-25
May 6, 20260.100.110.100.110.111.34%23
May 5, 20260.100.100.100.100.100.77%1,418
May 4, 20260.110.110.100.100.10-0.58%3,906
Apr 30, 20260.110.110.100.100.10-3.70%1,084
Apr 27, 20260.100.110.100.110.114.45%732
Apr 24, 20260.100.100.100.100.10-6.51%632
Apr 23, 20260.110.110.110.110.113.36%27
Apr 22, 20260.110.110.110.110.11-2.01%3,046
Apr 21, 20260.110.110.110.110.11-0.73%91
Apr 20, 20260.110.110.110.110.118.91%13,958
Apr 17, 20260.110.110.100.100.109.78%1,613
Apr 16, 20260.090.090.090.090.090.77%486
Apr 15, 20260.090.090.090.090.09-0.76%1,631
Apr 14, 20260.090.090.090.090.09-1,301
Apr 13, 20260.090.090.090.090.09-1.08%1,222
Apr 10, 20260.090.090.090.090.09-5.10%425
Apr 8, 20260.100.100.100.100.101.03%695
Apr 7, 20260.100.100.100.100.10-2.02%2,432
Apr 1, 20260.090.100.090.100.103.66%712
Mar 31, 20260.100.100.100.100.10-4.40%435
Mar 30, 20260.100.100.100.100.10-3.38%3,284
Mar 27, 20260.100.100.100.100.10-0.86%483
Mar 26, 20260.100.100.100.100.108.65%622
Mar 24, 20260.100.100.100.100.10-6.80%162
Mar 23, 20260.100.100.100.100.10-5.50%323
Mar 20, 20260.110.110.110.110.110.18%1,916
Mar 19, 20260.110.110.110.110.11-2.86%23
Mar 18, 20260.110.110.110.110.111.82%895
Mar 17, 20260.110.110.110.110.11-1.79%614
Mar 12, 20260.110.110.110.110.111.27%1
Mar 11, 20260.110.110.110.110.11-2.81%594
Mar 10, 20260.110.110.110.110.110.71%183
Mar 6, 20260.120.120.110.110.11-1.74%4,794
Mar 5, 20260.110.120.110.120.121.95%3,686
Mar 4, 20260.110.110.110.110.11-0.18%2,666
Mar 3, 20260.110.110.110.110.11-707
Mar 2, 20260.110.120.110.110.11-0.35%5,918