Vitafoam Nigeria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	105.80	105.80	105.80	105.80	105.80	-	693,718
Feb 11, 2026	105.80	105.80	105.80	105.80	105.80	-	2,499,645
Feb 10, 2026	99.00	105.80	99.00	105.80	105.80	9.98%	3,178,806
Feb 9, 2026	96.20	96.20	96.20	96.20	96.20	-2.54%	1,664,850
Feb 6, 2026	96.21	96.21	96.21	98.71	96.21	-	3,494,078
Feb 5, 2026	94.17	98.71	94.17	98.71	96.21	4.82%	4,710,892
Feb 4, 2026	94.00	94.17	94.00	94.17	91.78	0.44%	2,883,705
Feb 3, 2026	93.75	93.75	93.75	93.75	91.38	-	1,851,936
Feb 2, 2026	91.38	91.38	91.38	93.75	91.38	-	1,958,487
Jan 30, 2026	93.75	93.75	93.75	93.75	91.38	0.45%	2,931,125
Jan 29, 2026	90.97	90.97	90.97	93.33	90.97	-	1,732,600
Jan 28, 2026	90.97	90.97	90.97	93.33	90.97	-	787,571
Jan 27, 2026	93.33	93.33	93.33	93.33	90.97	-1.32%	1,575,912
Jan 26, 2026	92.19	92.19	92.19	94.58	92.19	-	1,514,550
Jan 23, 2026	92.19	92.19	92.19	94.58	92.19	-	1,289,683
Jan 22, 2026	94.58	94.58	94.58	94.58	92.19	0.44%	2,274,741
Jan 21, 2026	94.17	94.17	94.17	94.17	91.78	3.10%	2,786,767
Jan 20, 2026	92.08	92.08	91.33	91.33	89.02	3.89%	3,193,438
Jan 19, 2026	87.50	87.92	87.50	87.92	85.69	1.93%	1,220,102
Jan 16, 2026	85.83	86.25	85.83	86.25	84.07	1.97%	1,417,436
Jan 15, 2026	82.83	84.58	82.83	84.58	82.44	2.52%	2,197,050
Jan 14, 2026	82.50	82.50	82.50	82.50	80.41	1.23%	2,296,585
Jan 13, 2026	79.17	81.50	79.17	81.50	79.44	3.27%	2,211,710
Jan 12, 2026	76.92	76.92	76.92	78.92	76.92	-	1,532,394
Jan 9, 2026	76.92	76.92	76.92	78.92	76.92	-	1,060,297
Jan 8, 2026	76.92	76.92	76.92	78.92	76.92	-	484,351
Jan 7, 2026	76.92	76.92	76.92	78.92	76.92	-	556,938
Jan 6, 2026	76.67	78.92	76.67	78.92	76.92	2.93%	3,461,173
Jan 5, 2026	74.73	74.73	74.73	76.67	74.72	-	2,815,792
Jan 2, 2026	76.67	76.67	76.67	76.67	74.72	-	5,470,382
Dec 31, 2025	76.67	76.67	76.67	76.67	74.72	-3.06%	1,172,313
Dec 30, 2025	77.08	77.08	77.08	79.08	77.08	-	2,189,122
Dec 29, 2025	77.50	80.00	76.67	79.08	77.08	0.32%	8,824,196
Dec 24, 2025	76.84	76.84	76.84	78.83	76.84	-	385,198
Dec 23, 2025	76.84	76.84	76.84	78.83	76.84	-	249,391
Dec 22, 2025	76.84	76.84	76.84	78.83	76.84	-	366,139
Dec 19, 2025	76.84	76.84	76.84	78.83	76.84	-	670,340
Dec 18, 2025	78.83	78.83	78.83	78.83	76.84	4.53%	1,847,425
Dec 17, 2025	75.29	75.42	75.29	75.42	73.51	1.80%	20,264,255
Dec 16, 2025	72.21	72.21	72.21	74.08	72.21	-	780,416
Dec 15, 2025	75.00	75.00	70.83	74.08	72.21	-1.22%	24,899,567
Dec 12, 2025	73.10	73.10	73.10	75.00	73.10	-	676,689
Dec 11, 2025	73.10	73.10	73.10	75.00	73.10	-	904,625
Dec 10, 2025	75.00	75.00	75.00	75.00	73.10	2.39%	1,962,157
Dec 9, 2025	71.40	71.40	71.40	73.25	71.39	-	1,997,929
Dec 8, 2025	71.40	71.40	71.40	73.25	71.39	-	123,561
Dec 5, 2025	71.40	71.40	71.40	73.25	71.39	-	221,588
Dec 4, 2025	71.40	71.40	71.40	73.25	71.39	-	245,699
Dec 3, 2025	71.40	71.40	71.40	73.25	71.39	-	321,965
Dec 2, 2025	71.40	71.40	71.40	73.25	71.39	-	48,734