Vitura SA (EPA:VTR)
France
· Delayed Price · Currency is EUR 3.820
+0.020 (0.53%)
At close: Dec 5, 2025
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -0.53% | 2 |
| 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 |
| Oct 14, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 26 |
| Oct 13, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 18 |
| Oct 10, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 7 |
| Oct 9, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 2 |
| Oct 8, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 2 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -0.91% | 83 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 544 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 72 |
| Oct 1, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 31 |
| Sep 30, 2025 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 191 |
| Sep 29, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 31 |
| Sep 26, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 51 |
| Sep 25, 2025 | 5.45 | 6.00 | 5.45 | 6.00 | 6.00 | 10.09% | 423 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Sep 22, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 6 |
| Sep 19, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 5 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 70 |
| Sep 17, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 36 |
| Sep 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1 |
| Sep 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1 |
| Sep 11, 2025 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | -4.35% | 196 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 71 |
| Sep 9, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 71 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 13 |
| Sep 5, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 14 |
| Sep 4, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 16 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 6 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 6 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 6 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2 |
| Aug 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Aug 21, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 13 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 16 |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Aug 18, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 2 |
| Aug 15, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 2 |
| Aug 14, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 2 |
| Aug 13, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 2 |
| Aug 12, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 2 |
| Aug 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 116 |
| Aug 7, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 62 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Aug 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 6 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 6 |
| Jul 30, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 931 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 401 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Jul 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |