Vitura SA (EPA:VTR)
France
· Delayed Price · Currency is EUR 3.800
-0.100 (-2.56%)
At close: Mar 6, 2026
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 151 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| Mar 3, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 3 |
| Mar 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1 |
| Feb 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | - | 127 |
| Feb 25, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 51 |
| Feb 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Feb 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Feb 20, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 3 |
| Feb 19, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 1.07% | 21 |
| Feb 18, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -2.60% | 27 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Feb 16, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 71 |
| Feb 13, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 6 |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 1 |
| Feb 11, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 468 |
| Feb 10, 2026 | 3.68 | 3.84 | 3.68 | 3.82 | 3.82 | 3.24% | 440 |
| Feb 9, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -3.65% | 371 |
| Feb 6, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 31 |
| Feb 5, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 21 |
| Feb 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Feb 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Feb 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Jan 14, 2026 | 3.82 | 3.82 | 3.70 | 3.82 | 3.82 | - | 289 |
| Jan 13, 2026 | 3.72 | 3.84 | 3.68 | 3.82 | 3.82 | 2.69% | 1,370 |
| Jan 12, 2026 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 3.91% | 4,033 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.52 | 3.58 | 3.58 | -0.56% | 136 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 107 |
| Jan 6, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -1.64% | 1,524 |
| Jan 5, 2026 | 3.76 | 3.80 | 3.66 | 3.66 | 3.66 | -2.14% | 388 |
| Jan 2, 2026 | 3.76 | 3.86 | 3.74 | 3.74 | 3.74 | -0.53% | 71 |
| Dec 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 1 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 5 |
| Dec 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 148 |
| Dec 24, 2025 | 3.54 | 3.78 | 3.54 | 3.76 | 3.76 | 6.82% | 86 |
| Dec 23, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.57% | 555 |
| Dec 22, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 2,323 |
| Dec 19, 2025 | 3.40 | 3.58 | 3.40 | 3.50 | 3.50 | 1.74% | 233 |
| Dec 18, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 2.99% | 302 |
| Dec 17, 2025 | 3.40 | 3.40 | 3.24 | 3.34 | 3.34 | -2.34% | 348 |
| Dec 16, 2025 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 621 |
| Dec 15, 2025 | 3.42 | 3.54 | 3.42 | 3.42 | 3.42 | 0.59% | 368 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.41% | 57 |
| Dec 11, 2025 | 3.66 | 3.66 | 3.52 | 3.52 | 3.52 | -3.83% | 156 |
| Dec 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 5 |
| Dec 9, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -3.16% | 84 |
| Dec 8, 2025 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 1,006 |
| Dec 5, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 56 |
| Dec 4, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | -0.52% | 277 |
| Dec 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 20 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 22 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 8 |
| Nov 28, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 2.60% | 590 |
| Nov 27, 2025 | 3.68 | 3.86 | 3.68 | 3.84 | 3.84 | 4.35% | 219 |
| Nov 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 4 |
| Nov 25, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 203 |
| Nov 24, 2025 | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | 1.68% | 88 |
| Nov 21, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -1.10% | 27 |
| Nov 20, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 2.84% | 62 |
| Nov 19, 2025 | 3.64 | 3.78 | 3.34 | 3.52 | 3.52 | -4.35% | 3,641 |
| Nov 18, 2025 | 4.24 | 4.24 | 3.66 | 3.68 | 3.68 | -14.81% | 1,395 |
| Nov 17, 2025 | 4.56 | 4.56 | 4.32 | 4.32 | 4.32 | -6.09% | 452 |
| Nov 14, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -0.43% | 103 |
| Nov 13, 2025 | 4.44 | 4.76 | 4.44 | 4.62 | 4.62 | 3.59% | 285 |
| Nov 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 7 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 16 |
| Nov 10, 2025 | 4.72 | 4.72 | 4.44 | 4.46 | 4.46 | -7.08% | 272 |
| Nov 7, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 1.69% | 85 |
| Nov 6, 2025 | 4.66 | 4.88 | 4.66 | 4.72 | 4.72 | 0.85% | 182 |
| Nov 5, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 21 |
| Nov 4, 2025 | 4.94 | 4.94 | 4.46 | 4.60 | 4.60 | -6.88% | 696 |
| Nov 3, 2025 | 5.10 | 5.20 | 4.94 | 4.94 | 4.94 | -4.08% | 929 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.15 | 5.15 | 5.15 | -8.04% | 483 |
| Oct 30, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 305 |
| Oct 29, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 216 |
| Oct 28, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 50 |
| Oct 27, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 13 |
| Oct 24, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 103 |
| Oct 23, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 2 |
| Oct 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 217 |
| Oct 21, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 2 |
| Oct 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Oct 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Oct 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2 |