Vaziva Société anonyme (EPA:ALVAZ)
France
· Delayed Price · Currency is EUR 39.40
-0.80 (-1.99%)
At close: Dec 5, 2025
Vaziva Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | 283 |
| Dec 4, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 0.50% | 393 |
| Dec 3, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 367 |
| Dec 2, 2025 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 3.54% | 206 |
| Dec 1, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -3.41% | 217 |
| Nov 28, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | - | 389 |
| Nov 27, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -1.44% | 177 |
| Nov 26, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | 360 |
| Nov 25, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | 404 |
| Nov 24, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 2.45% | 921 |
| Nov 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | 109 |
| Nov 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | 66 |
| Nov 19, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 54 |
| Nov 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 41 |
| Nov 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 221 |
| Nov 14, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.96% | 342 |
| Nov 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 91 |
| Nov 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | 141 |
| Nov 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 11 |
| Nov 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 178 |
| Nov 7, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.96% | 300 |
| Nov 6, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | - | 199 |
| Nov 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | 115 |
| Nov 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 18 |
| Nov 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | 157 |
| Oct 31, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 291 |
| Oct 30, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 1.49% | 136 |
| Oct 29, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.51% | 135 |
| Oct 28, 2025 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 4.74% | 236 |
| Oct 27, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 311 |
| Oct 24, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 232 |
| Oct 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 8 |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 51 |
| Oct 21, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | -0.54% | 246 |
| Oct 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 105 |
| Oct 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 201 |
| Oct 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 152 |
| Oct 15, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - | 116 |
| Oct 14, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -2.63% | 307 |
| Oct 13, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 293 |
| Oct 10, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -1.05% | 335 |
| Oct 9, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - | 440 |
| Oct 8, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 14.46% | 1,557 |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -24.55% | 3,184 |
| Oct 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | 634 |
| Oct 3, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - | 159 |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | 15 |
| Oct 1, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | -0.45% | 199 |
| Sep 30, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 36 |
| Sep 29, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.45% | 141 |
| Sep 26, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | 123 |
| Sep 25, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.45% | 61 |
| Sep 24, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 87 |
| Sep 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 36 |
| Sep 22, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 34 |
| Sep 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | 76 |
| Sep 18, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 3.18% | 311 |
| Sep 17, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.90% | 61 |
| Sep 16, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -0.89% | 289 |
| Sep 15, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | -1.32% | 104 |
| Sep 12, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | 5 |
| Sep 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 5 |
| Sep 10, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.32% | 156 |
| Sep 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 4 |
| Sep 8, 2025 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | - | 262 |
| Sep 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | 162 |
| Sep 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 151 |
| Sep 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | 214 |
| Sep 2, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 10 |
| Sep 1, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - | 147 |
| Aug 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | 31 |
| Aug 28, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 3.72% | 360 |
| Aug 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 9.69% | 218 |
| Aug 26, 2025 | 46.00 | 46.00 | 39.20 | 39.20 | 39.20 | -17.30% | 641 |
| Aug 25, 2025 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -0.84% | 180 |
| Aug 22, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 81 |
| Aug 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | 45 |
| Aug 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | 166 |
| Aug 19, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 151 |
| Aug 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 146 |
| Aug 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 163 |
| Aug 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 215 |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 269 |
| Aug 12, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -1.64% | 210 |
| Aug 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 206 |
| Aug 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 33 |
| Aug 7, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | 1,059 |
| Aug 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 6 |
| Aug 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 223 |
| Aug 4, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | - | 141 |
| Aug 1, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | - | 171 |
| Jul 31, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -0.41% | 126 |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 283 |
| Jul 29, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -0.41% | 67 |
| Jul 28, 2025 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | - | 570 |
| Jul 25, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.41% | 142 |
| Jul 24, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 1.66% | 946 |
| Jul 23, 2025 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -0.82% | 156 |
| Jul 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 115 |
| Jul 21, 2025 | 47.20 | 48.60 | 47.20 | 48.60 | 48.60 | 0.41% | 160 |