Skip to main content
Vantea SMART S.p.A. (BIT:VNT)
Italy flag Italy · Delayed Price · Currency is EUR
1.020
0.00 (0.00%)
At close: Dec 5, 2025

Vantea SMART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.091.101.081.101.10-0.90%5,750
Oct 9, 20251.111.111.111.111.11-1,498
Oct 8, 20251.111.111.101.111.110.91%4,377
Oct 7, 20251.091.101.081.101.100.92%5,500
Oct 6, 20251.111.111.091.091.09-1.81%3,610
Oct 3, 20251.101.111.081.111.110.91%8,272
Oct 2, 20251.091.101.081.101.10-0.45%19,208
Oct 1, 20251.131.141.101.101.10-0.90%4,296
Sep 30, 20251.121.121.101.111.11-0.89%3,570
Sep 29, 20251.121.121.101.121.12-4,400
Sep 26, 20251.101.121.101.121.121.82%2,500
Sep 25, 20251.121.141.101.101.10-10,507
Sep 24, 20251.131.131.101.101.10-2.22%3,000
Sep 23, 20251.121.131.101.131.132.27%6,783
Sep 22, 20251.121.121.101.101.10-5,524
Sep 19, 20251.101.101.101.101.10-2,000
Sep 18, 20251.101.121.101.101.10-0.45%1,200
Sep 17, 20251.111.171.101.111.11-1.34%9,833
Sep 16, 20251.121.121.101.121.12-6,000
Sep 15, 20251.131.131.101.121.12-1.32%11,400
Sep 12, 20251.141.141.141.141.14-5,299
Sep 11, 20251.161.161.131.141.14-0.87%17,874
Sep 10, 20251.131.151.131.151.152.23%4,413
Sep 9, 20251.141.141.111.121.12-1.32%5,780
Sep 8, 20251.141.141.111.141.140.44%6,018
Sep 5, 20251.111.131.101.131.130.44%830
Sep 4, 20251.121.131.111.131.13-1.32%3,777
Sep 3, 20251.141.141.141.141.141.33%3,850
Sep 2, 20251.121.141.101.131.13-0.88%6,577
Sep 1, 20251.111.141.111.141.140.44%2,018
Aug 29, 20251.131.131.121.131.13-1,550
Aug 28, 20251.131.131.111.131.13-3,009
Aug 27, 20251.141.141.111.131.13-5,204
Aug 26, 20251.131.131.131.131.130.44%2,159
Aug 25, 20251.131.131.101.131.13-12,223
Aug 22, 20251.131.131.131.131.13--
Aug 21, 20251.121.131.111.131.13-0.44%3,759
Aug 20, 20251.131.131.131.131.13--
Aug 19, 20251.111.131.101.131.13-4,753
Aug 18, 20251.101.131.101.131.130.89%3,750
Aug 14, 20251.131.141.101.121.12-2.18%18,076
Aug 13, 20251.141.151.131.151.15-0.87%4,817
Aug 12, 20251.141.161.131.161.160.43%4,589
Aug 11, 20251.141.151.141.151.15-5,000
Aug 8, 20251.141.161.131.151.15-0.43%4,811
Aug 7, 20251.151.161.141.161.16-0.43%3,546
Aug 6, 20251.151.161.141.161.160.43%1,800
Aug 5, 20251.161.161.161.161.16--
Aug 4, 20251.161.171.161.161.16-1.28%1,071
Aug 1, 20251.171.171.171.171.17-0.43%1,500
Jul 31, 20251.131.191.131.181.180.86%3,693
Jul 30, 20251.181.191.141.171.17-1.69%12,864
Jul 29, 20251.171.191.171.191.191.28%1,364
Jul 28, 20251.171.191.151.171.17-10,111
Jul 25, 20251.181.181.161.171.17-0.43%8,500
Jul 24, 20251.181.181.161.181.18-0.42%5,528
Jul 23, 20251.181.181.181.181.18-2,961
Jul 22, 20251.161.181.161.181.181.72%1,700
Jul 21, 20251.161.171.141.161.16-1.69%11,629
Jul 18, 20251.151.201.141.181.18-0.42%9,298