Vaziva Société anonyme (EPA:ALVAZ)
France
· Delayed Price · Currency is EUR 39.00
+1.00 (2.63%)
Apr 28, 2026, 4:30 PM CET
Vaziva Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 470 |
| Apr 27, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | - | 349 |
| Apr 24, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 237 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 513 |
| Apr 22, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 251 |
| Apr 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 151 |
| Apr 20, 2026 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | - | 200 |
| Apr 17, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 1.10% | 238 |
| Apr 16, 2026 | 38.00 | 38.00 | 36.40 | 36.40 | 36.40 | 1.11% | 471 |
| Apr 15, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - | 43 |
| Apr 14, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -1.64% | 435 |
| Apr 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | 248 |
| Apr 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | 626 |
| Apr 9, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -2.13% | 295 |
| Apr 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 163 |
| Apr 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 211 |
| Apr 2, 2026 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | 355 |
| Apr 1, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -1.55% | 294 |
| Mar 31, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 75 |
| Mar 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 269 |
| Mar 27, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 2.11% | 423 |
| Mar 26, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 161 |
| Mar 25, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 2.73% | 177 |
| Mar 24, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | 291 |
| Mar 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 209 |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 34 |
| Mar 19, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | - | 223 |
| Mar 18, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -2.16% | 381 |
| Mar 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 41 |
| Mar 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 126 |
| Mar 13, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.56% | 366 |
| Mar 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 142 |
| Mar 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 4 |
| Mar 10, 2026 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 2.65% | 331 |
| Mar 9, 2026 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 2.72% | 373 |
| Mar 6, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | - | 296 |
| Mar 5, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | -2.13% | 371 |
| Mar 4, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | 101 |
| Mar 3, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | 276 |
| Mar 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 105 |
| Feb 27, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 352 |
| Feb 26, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.04% | 104 |
| Feb 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | 398 |
| Feb 24, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -2.63% | 132 |
| Feb 23, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 301 |
| Feb 20, 2026 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | 1.07% | 363 |
| Feb 19, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 2.19% | 450 |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | 176 |
| Feb 17, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | -1.06% | 386 |
| Feb 16, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -1.05% | 241 |
| Feb 13, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 276 |
| Feb 12, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 226 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 175 |
| Feb 10, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.52% | 546 |
| Feb 9, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -4.90% | 372 |
| Feb 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | 229 |
| Feb 5, 2026 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | -0.48% | 572 |
| Feb 4, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 1.95% | 629 |
| Feb 3, 2026 | 38.40 | 41.00 | 38.40 | 41.00 | 41.00 | 3.02% | 462 |
| Feb 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | 303 |
| Jan 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | 305 |
| Jan 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.40% | 343 |
| Jan 28, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | 595 |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 151 |
| Jan 26, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -4.23% | 451 |
| Jan 23, 2026 | 35.80 | 37.80 | 35.80 | 37.80 | 37.80 | 4.42% | 393 |
| Jan 22, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -2.69% | 340 |
| Jan 21, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -1.06% | 162 |
| Jan 20, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -2.59% | 195 |
| Jan 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | 122 |
| Jan 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | 121 |
| Jan 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 121 |
| Jan 14, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -1.96% | 401 |
| Jan 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | 155 |
| Jan 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 341 |
| Jan 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | 618 |
| Jan 8, 2026 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 1,070 |
| Jan 7, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 9.14% | 991 |
| Jan 6, 2026 | 37.60 | 39.40 | 37.60 | 39.40 | 39.40 | 4.79% | 1,133 |
| Jan 5, 2026 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | - | 831 |
| Jan 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | 778 |
| Dec 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | 303 |
| Dec 30, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | - | 424 |
| Dec 29, 2025 | 34.20 | 36.40 | 34.20 | 36.40 | 36.40 | 3.41% | 667 |
| Dec 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | 368 |
| Dec 23, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 614 |
| Dec 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 410 |
| Dec 19, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -2.70% | 521 |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 231 |
| Dec 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 391 |
| Dec 16, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 0.53% | 632 |
| Dec 15, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | 402 |
| Dec 12, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -1.05% | 336 |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.52% | 452 |
| Dec 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 6.99% | 643 |
| Dec 9, 2025 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | -3.63% | 401 |
| Dec 8, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -2.03% | 170 |
| 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 |