Skip to main content
Vantiva S.A. (EPA:VANTI)
France flag France · Delayed Price · Currency is EUR
0.0988
-0.0001 (-0.10%)
At close: Dec 5, 2025

Vantiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.100.100.10-0.10%123,616
Dec 4, 20250.100.100.100.100.100.41%141,892
Dec 3, 20250.100.100.100.100.10-0.71%119,599
Dec 2, 20250.100.100.100.100.10-0.10%139,306
Dec 1, 20250.100.100.100.100.10-0.10%209,245
Nov 28, 20250.100.100.100.100.10-49,434
Nov 27, 20250.100.100.100.100.10-73,319
Nov 26, 20250.100.100.100.100.100.40%59,477
Nov 25, 20250.100.100.100.100.10-0.80%109,694
Nov 24, 20250.110.110.100.100.10-2.16%702,054
Nov 21, 20250.110.110.100.100.10-8.11%913,600
Nov 20, 20250.110.110.110.110.111.09%98,134
Nov 19, 20250.110.110.110.110.11-0.18%104,588
Nov 18, 20250.120.120.110.110.11-4.35%718,300
Nov 17, 20250.120.120.120.120.12-2.54%311,008
Nov 14, 20250.120.120.120.120.121.72%65,562
Nov 13, 20250.120.120.120.120.12-0.85%111,271
Nov 12, 20250.120.120.120.120.12-0.34%26,191
Nov 11, 20250.120.120.110.120.120.17%230,896
Nov 10, 20250.120.120.120.120.12-84,923
Nov 7, 20250.120.120.120.120.12-2.33%81,387
Nov 6, 20250.120.120.120.120.121.52%138,834
Nov 5, 20250.120.120.120.120.121.03%137,488
Nov 4, 20250.120.120.110.120.12-7.29%410,564
Nov 3, 20250.130.130.120.130.13-126,707
Oct 31, 20250.130.130.130.130.13-1.71%214,698
Oct 30, 20250.130.130.130.130.130.94%112,060
Oct 29, 20250.130.130.130.130.130.16%124,705
Oct 28, 20250.130.130.130.130.13-0.63%67,070
Oct 27, 20250.130.130.130.130.13-0.47%86,814
Oct 24, 20250.130.130.130.130.130.31%69,933
Oct 23, 20250.130.130.130.130.13-0.62%182,272
Oct 22, 20250.130.130.130.130.131.10%11,575
Oct 21, 20250.130.130.130.130.130.31%45,744
Oct 20, 20250.130.130.130.130.13-0.47%315,227
Oct 17, 20250.130.130.130.130.13-0.62%49,043
Oct 16, 20250.130.130.130.130.130.31%36,155
Oct 15, 20250.130.130.130.130.13-0.31%99,544
Oct 14, 20250.130.130.130.130.13-0.16%35,201
Oct 13, 20250.130.130.130.130.130.16%123,301
Oct 10, 20250.130.130.130.130.13-0.16%131,529
Oct 9, 20250.130.130.130.130.13-0.92%123,611
Oct 8, 20250.130.130.130.130.130.78%66,091
Oct 7, 20250.130.130.130.130.13-0.77%34,158
Oct 6, 20250.130.130.130.130.13-0.15%165,406
Oct 3, 20250.130.130.130.130.13-151,158
Oct 2, 20250.130.130.130.130.130.62%100,765
Oct 1, 20250.130.130.130.130.13-27,851
Sep 30, 20250.130.130.130.130.130.78%304,153
Sep 29, 20250.130.130.130.130.13-66,712
Sep 26, 20250.130.130.130.130.13-0.62%35,846
Sep 25, 20250.130.130.130.130.130.31%47,946
Sep 24, 20250.130.130.130.130.13-0.31%47,858
Sep 23, 20250.130.130.130.130.13-0.31%202,498
Sep 22, 20250.130.130.130.130.13-33,780
Sep 19, 20250.130.130.130.130.130.94%128,254
Sep 18, 20250.130.130.130.130.13-2.58%247,729
Sep 17, 20250.130.130.130.130.13-0.30%48,867
Sep 16, 20250.130.130.130.130.13-28,235
Sep 15, 20250.130.130.130.130.130.15%405,045
Sep 12, 20250.130.130.130.130.13-0.30%83,223
Sep 11, 20250.130.130.130.130.13-0.60%173,145
Sep 10, 20250.130.130.130.130.13-128,568
Sep 9, 20250.130.130.130.130.130.45%2,025
Sep 8, 20250.140.140.130.130.13-1.05%76,239
Sep 5, 20250.130.140.130.130.13-0.45%87,375
Sep 4, 20250.140.140.130.130.130.15%9,512
Sep 3, 20250.130.140.130.130.130.45%124,244
Sep 2, 20250.140.140.130.130.13-0.45%70,558
Sep 1, 20250.130.140.130.130.130.15%36,184
Aug 29, 20250.130.140.130.130.13-78,312
Aug 28, 20250.130.140.130.130.13-35,504
Aug 27, 20250.130.140.130.130.131.52%378,640
Aug 26, 20250.130.140.130.130.13-2.22%156,207
Aug 25, 20250.140.140.130.140.14-1.03%153,839
Aug 22, 20250.140.140.130.140.141.04%222,011
Aug 21, 20250.140.140.140.140.14-1.60%242,400
Aug 20, 20250.140.140.140.140.14-0.29%64,615
Aug 19, 20250.140.140.140.140.14-65,598
Aug 18, 20250.140.140.140.140.14-1.57%25,443
Aug 15, 20250.140.140.140.140.141.16%28,610
Aug 14, 20250.140.140.140.140.14-0.43%243,274
Aug 13, 20250.140.140.140.140.14-0.14%152,208
Aug 12, 20250.140.140.140.140.140.72%125,775
Aug 11, 20250.140.140.140.140.14-0.72%62,606
Aug 8, 20250.140.140.140.140.14-0.14%98,609
Aug 7, 20250.140.140.140.140.14-190,541
Aug 6, 20250.140.140.130.140.14-2.25%218,846
Aug 5, 20250.140.150.140.140.141.71%942,821
Aug 4, 20250.150.150.140.140.14-1.41%192,585
Aug 1, 20250.150.150.140.140.14-0.56%93,138
Jul 31, 20250.150.170.140.140.14-2.19%1,644,501
Jul 30, 20250.150.150.140.150.150.27%138,046
Jul 29, 20250.140.150.140.150.150.69%60,414
Jul 28, 20250.150.150.140.140.141.83%124,836
Jul 25, 20250.140.150.140.140.14-0.14%88,539
Jul 24, 20250.140.150.140.140.14-1.39%76,411
Jul 23, 20250.140.140.130.140.142.56%265,221
Jul 22, 20250.140.140.140.140.14-0.85%71,917
Jul 21, 20250.140.140.140.140.14-0.84%111,363