Skip to main content
Vantea SMART S.p.A. (BIT:VNT)
Italy flag Italy · Delayed Price · Currency is EUR
0.896
-0.032 (-3.45%)
Mar 6, 2026, 4:49 PM CET

Vantea SMART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.930.930.880.900.90-3.45%8,050
Mar 5, 20260.910.930.880.930.93-4,639
Mar 4, 20260.920.930.900.930.93-0.43%5,293
Mar 3, 20260.900.930.870.930.934.48%18,605
Mar 2, 20260.930.930.890.890.89-4.29%5,434
Feb 27, 20260.900.930.900.930.930.43%583
Feb 26, 20260.930.930.900.930.93-0.64%4,290
Feb 25, 20260.940.940.910.930.93-0.64%10,376
Feb 24, 20260.940.940.910.940.940.43%5,580
Feb 23, 20260.940.940.910.940.94-0.43%968
Feb 20, 20260.940.940.910.940.94-5,612
Feb 19, 20260.940.940.940.940.940.43%7,086
Feb 18, 20260.930.940.910.940.94-0.43%2,230
Feb 17, 20260.940.940.920.940.94-0.21%1,850
Feb 16, 20260.950.970.930.940.94-1.88%11,580
Feb 13, 20260.930.960.920.960.961.05%3,450
Feb 12, 20260.950.950.930.950.95-0.42%2,500
Feb 11, 20260.960.960.930.950.950.63%10,260
Feb 10, 20260.950.950.950.950.95--
Feb 9, 20260.960.960.930.950.95-0.84%8,707
Feb 6, 20260.960.960.930.960.96-0.42%10,850
Feb 5, 20260.960.970.940.960.960.21%4,046
Feb 4, 20260.960.960.940.960.96-1.03%5,327
Feb 3, 20260.970.970.970.970.97-0.62%2,200
Feb 2, 20260.970.970.970.970.970.83%1,000
Jan 30, 20260.970.970.950.970.97-5,410
Jan 29, 20260.980.980.950.970.97-1.43%4,520
Jan 28, 20260.960.980.950.980.98-10,613
Jan 27, 20260.980.980.980.980.98--
Jan 26, 20260.950.980.950.980.98-550
Jan 23, 20260.980.990.980.980.981.87%8,972
Jan 22, 20260.990.990.960.960.96-1.64%5,343
Jan 21, 20260.960.990.940.980.982.73%1,294
Jan 20, 20260.941.000.940.950.952.37%7,729
Jan 19, 20260.981.010.930.930.93-4.12%32,758
Jan 16, 20260.980.990.970.970.97-3.00%5,560
Jan 15, 20261.001.010.951.001.001.01%24,931
Jan 14, 20260.951.000.950.990.994.21%10,936
Jan 13, 20261.011.010.950.950.95-5.47%2,642
Jan 12, 20261.011.020.981.011.01-0.50%8,911
Jan 9, 20260.991.020.971.011.01-0.98%5,240
Jan 8, 20261.021.021.021.021.02-1,000
Jan 7, 20261.001.020.971.021.02-0.97%9,881
Jan 6, 20261.031.031.031.031.03--
Jan 5, 20261.001.031.001.031.03-137
Jan 2, 20261.011.041.001.031.033.00%3,990
Dec 30, 20250.981.000.961.001.00-0.99%26,024
Dec 29, 20251.041.041.001.011.01-2.88%6,866
Dec 23, 20251.041.041.011.041.040.97%6,911
Dec 22, 20251.001.030.991.031.031.98%4,180
Dec 19, 20251.011.030.991.011.01-4,530
Dec 18, 20251.041.041.011.011.01-2.42%1,995
Dec 17, 20251.041.041.041.041.04--
Dec 16, 20251.051.051.011.041.040.49%42
Dec 15, 20251.011.041.011.031.03-0.96%1,645
Dec 12, 20251.011.041.011.041.043.48%20
Dec 11, 20251.031.030.971.011.01-3.37%7,970
Dec 10, 20251.011.041.001.041.040.48%6,020
Dec 9, 20251.011.041.011.041.04-0.48%1,219
Dec 8, 20251.051.051.021.041.041.96%21
Dec 5, 20251.001.021.001.021.02-5,020
Dec 4, 20251.041.041.011.021.02-4,330
Dec 3, 20250.991.030.961.021.02-0.97%10,040
Dec 2, 20251.021.041.001.031.03-0.96%5,630
Dec 1, 20251.011.041.011.041.04-0.48%6,291
Nov 28, 20250.991.050.991.051.051.95%170
Nov 27, 20251.031.051.031.031.030.49%1,020
Nov 26, 20251.021.051.011.021.020.99%1,580
Nov 25, 20251.001.051.001.011.011.00%1,762
Nov 24, 20251.061.061.001.001.00-2.91%4,884
Nov 21, 20251.011.051.011.031.03-0.48%6,620
Nov 20, 20251.011.041.011.041.042.99%580
Nov 19, 20251.071.081.011.011.01-2.43%7,957
Nov 18, 20251.031.031.011.031.03-2,493
Nov 17, 20251.011.071.011.031.03-3,031
Nov 14, 20251.041.071.021.031.03-0.48%11,620
Nov 13, 20251.051.071.021.041.040.98%12,809
Nov 12, 20251.041.071.031.031.03-2.84%17,780
Nov 11, 20251.041.061.041.061.06-0.47%750
Nov 10, 20251.061.061.061.061.06-1,100
Nov 7, 20251.051.061.041.061.06-1,050
Nov 6, 20251.071.071.041.061.06-0.47%2,100
Nov 5, 20251.041.071.041.071.07-2,750
Nov 4, 20251.071.091.041.071.07-0.47%6,160
Nov 3, 20251.071.081.041.071.07-0.47%5,079
Oct 31, 20251.081.081.031.081.08-11,353
Oct 30, 20251.091.091.041.081.080.47%5,718
Oct 29, 20251.081.081.051.071.07-0.47%1,160
Oct 28, 20251.071.081.071.081.081.90%1,950
Oct 27, 20251.061.091.061.061.06-2.31%9,134
Oct 24, 20251.071.081.071.081.080.93%1,251
Oct 23, 20251.071.071.071.071.07--
Oct 22, 20251.081.081.061.071.07-0.93%4,484
Oct 21, 20251.121.121.021.081.08-2.26%7,307
Oct 20, 20251.101.111.071.111.110.91%8,960
Oct 17, 20251.101.101.081.101.10-2,403
Oct 16, 20251.081.101.081.101.10-0.45%110
Oct 15, 20251.111.121.081.101.10-0.45%11,990
Oct 14, 20251.101.111.081.111.110.91%2,200
Oct 13, 20251.101.101.081.101.10-3,750