Skip to main content
Vantiva S.A. (EPA:VANTI)
France flag France · Delayed Price · Currency is EUR
0.103
-0.005 (-4.63%)
Apr 28, 2026, 5:35 PM CET

Vantiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.110.100.100.10-4.63%67,243
Apr 27, 20260.110.110.110.110.113.25%26,876
Apr 24, 20260.100.110.100.100.10-1.13%111,032
Apr 23, 20260.110.110.100.110.11-3.82%91,935
Apr 22, 20260.110.110.110.110.11-0.36%23,238
Apr 21, 20260.110.110.100.110.110.36%55,468
Apr 20, 20260.100.120.100.110.118.91%442,037
Apr 17, 20260.100.110.100.100.101.00%660,173
Apr 16, 20260.090.100.090.100.108.81%426,627
Apr 15, 20260.090.090.090.090.09-0.11%33,062
Apr 14, 20260.090.090.090.090.09-79,639
Apr 13, 20260.090.090.090.090.09-1.08%75,157
Apr 10, 20260.090.090.090.090.09-1.69%322,088
Apr 9, 20260.100.100.090.090.09-3.47%262,791
Apr 8, 20260.100.100.100.100.10-0.81%83,035
Apr 7, 20260.100.100.100.100.10-0.10%193,582
Apr 2, 20260.100.100.100.100.10-0.10%27,978
Apr 1, 20260.090.100.090.100.104.21%61,974
Mar 31, 20260.100.100.100.100.10-4.90%123,419
Mar 30, 20260.100.100.090.100.10-3.01%204,342
Mar 27, 20260.100.100.100.100.10-1.34%88,927
Mar 26, 20260.100.100.100.100.102.35%95,905
Mar 25, 20260.100.110.100.100.100.99%35,117
Mar 24, 20260.110.110.100.100.10-2.88%121,052
Mar 23, 20260.110.110.100.100.10-3.70%54,234
Mar 20, 20260.110.110.100.110.11-0.55%68,798
Mar 19, 20260.110.110.110.110.11-1.81%69,900
Mar 18, 20260.110.110.110.110.110.73%23,848
Mar 17, 20260.110.110.110.110.11-2.49%198,290
Mar 16, 20260.110.110.110.110.110.54%35,923
Mar 13, 20260.110.110.110.110.11-2.10%163,609
Mar 12, 20260.110.110.110.110.112.14%39,238
Mar 11, 20260.110.110.110.110.110.54%42,214
Mar 10, 20260.110.110.110.110.110.18%21,404
Mar 9, 20260.110.110.110.110.11-1.42%129,630
Mar 6, 20260.110.120.110.110.11-0.18%29,989
Mar 5, 20260.110.120.110.110.11-0.53%296,584
Mar 4, 20260.110.110.110.110.11-0.35%31,075
Mar 3, 20260.110.120.110.110.11-1.38%41,578
Mar 2, 20260.120.120.110.120.120.52%66,653
Feb 27, 20260.120.120.110.120.121.23%33,037
Feb 26, 20260.110.120.110.110.11-1.05%402,285
Feb 25, 20260.120.120.110.110.110.88%84,256
Feb 24, 20260.110.120.110.110.110.35%107,826
Feb 23, 20260.120.120.110.110.11-1.39%95,845
Feb 20, 20260.110.120.110.120.120.17%11,198
Feb 19, 20260.110.110.110.110.110.70%176,225
Feb 18, 20260.110.110.110.110.11-0.70%115,185
Feb 17, 20260.120.120.110.110.11-0.17%119,219
Feb 16, 20260.110.120.110.120.120.88%84,543
Feb 13, 20260.120.120.110.110.11-0.18%43,584
Feb 12, 20260.110.120.110.110.11-0.52%40,081
Feb 11, 20260.110.120.110.110.11-151,396
Feb 10, 20260.120.120.110.110.11-1.88%36,909
Feb 9, 20260.120.120.110.120.122.27%13,758
Feb 6, 20260.120.120.110.110.11-0.69%257,686
Feb 5, 20260.120.120.110.120.12-1.20%71,671
Feb 4, 20260.120.120.110.120.12-0.17%134,891
Feb 3, 20260.110.120.110.120.121.92%206,041
Feb 2, 20260.120.120.110.110.11-2.05%29,849
Jan 30, 20260.120.120.110.120.121.56%39,637
Jan 29, 20260.120.120.110.120.12-1.71%77,277
Jan 28, 20260.110.120.110.120.120.86%174,777
Jan 27, 20260.120.120.110.120.12-0.85%143,998
Jan 26, 20260.120.120.120.120.120.17%73,002
Jan 23, 20260.120.120.120.120.12-0.85%77,309
Jan 22, 20260.120.120.120.120.12-1.50%56,221
Jan 21, 20260.120.120.120.120.120.67%190,782
Jan 20, 20260.120.120.120.120.121.71%86,484
Jan 19, 20260.120.120.120.120.120.17%59,928
Jan 16, 20260.120.120.120.120.12-2.50%108,275
Jan 15, 20260.120.120.120.120.122.22%158,713
Jan 14, 20260.120.120.120.120.12-0.34%108,544
Jan 13, 20260.120.120.120.120.12-0.84%101,549
Jan 12, 20260.120.120.120.120.121.72%222,078
Jan 9, 20260.120.120.120.120.120.34%21,924
Jan 8, 20260.120.120.120.120.12-0.34%102,854
Jan 7, 20260.120.120.120.120.12-2.83%79,253
Jan 6, 20260.130.130.120.120.12-5.66%538,186
Jan 5, 20260.130.130.130.130.13-1.09%375,867
Jan 2, 20260.130.140.130.130.13-8.14%695,600
Dec 31, 20250.130.160.120.140.1414.75%2,200,754
Dec 30, 20250.100.130.100.120.1220.79%1,082,426
Dec 29, 20250.080.100.080.100.1022.57%1,186,674
Dec 24, 20250.090.090.080.080.08-3.06%830,410
Dec 23, 20250.090.090.080.090.09-3.30%626,846
Dec 22, 20250.090.090.090.090.09-2.01%554,389
Dec 19, 20250.090.090.090.090.090.67%382,931
Dec 18, 20250.090.090.090.090.09-3.68%370,017
Dec 17, 20250.090.090.090.090.09-0.11%333,906
Dec 16, 20250.090.090.090.090.09-0.86%145,578
Dec 15, 20250.100.100.090.090.09-1.68%600,037
Dec 12, 20250.100.100.090.100.10-1.04%481,324
Dec 11, 20250.100.100.100.100.10-1.54%212,759
Dec 10, 20250.100.100.100.100.101.56%50,983
Dec 9, 20250.100.100.100.100.10-2.14%137,161
Dec 8, 20250.100.100.100.100.10-0.71%282,063
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