Skip to main content
Vantea SMART S.p.A. (BIT:VNT)
Italy flag Italy · Delayed Price · Currency is EUR
0.925
+0.005 (0.54%)
Apr 28, 2026, 5:35 PM CET

Vantea SMART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.930.930.890.930.930.54%3,084
Apr 27, 20260.910.950.910.920.922.22%624
Apr 24, 20260.910.930.820.900.900.56%4,334
Apr 23, 20260.910.910.880.900.90-3.76%10,326
Apr 22, 20260.920.940.890.930.93-1.59%5,334
Apr 21, 20260.880.950.880.950.958.00%1,783
Apr 20, 20260.880.940.880.880.88-0.57%25,182
Apr 17, 20260.880.880.880.880.880.57%26
Apr 16, 20260.870.880.870.880.882.34%2,424
Apr 15, 20260.840.880.830.860.863.01%4,521
Apr 14, 20260.820.830.780.830.83-14,399
Apr 13, 20260.820.830.820.830.832.47%3,213
Apr 10, 20260.810.820.810.810.81-0.61%3,216
Apr 9, 20260.790.820.780.820.824.49%3,476
Apr 8, 20260.790.800.770.780.78-11,160
Apr 7, 20260.760.780.760.780.780.78%1,130
Apr 2, 20260.780.780.770.770.77-138
Apr 1, 20260.760.770.740.770.770.78%24,933
Mar 31, 20260.790.790.750.770.77-2.54%12,671
Mar 30, 20260.790.800.790.790.79-1.75%550
Mar 27, 20260.800.800.800.800.80-1.96%3,500
Mar 26, 20260.800.820.800.820.82-540
Mar 25, 20260.810.820.800.820.820.25%463
Mar 24, 20260.840.840.800.820.82-0.73%14,509
Mar 23, 20260.810.820.810.820.821.23%2,050
Mar 20, 20260.760.830.760.810.818.27%4,856
Mar 19, 20260.870.880.750.750.75-13.59%39,732
Mar 18, 20260.870.870.850.870.87-1,780
Mar 17, 20260.860.870.830.870.87-1.14%12,604
Mar 16, 20260.880.880.880.880.880.92%100
Mar 13, 20260.890.900.870.870.87-2.03%12,806
Mar 12, 20260.870.890.870.890.89-0.67%1,050
Mar 11, 20260.880.890.880.890.89-0.67%631
Mar 10, 20260.920.920.900.900.90-619
Mar 9, 20260.870.900.870.900.900.45%10,500
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