Vitura SA (EPA:VTR)
France
· Delayed Price · Currency is EUR 3.900
+0.040 (1.04%)
Apr 28, 2026, 5:13 PM CET
Vitura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | 51 |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 768 |
| Apr 20, 2026 | 4.84 | 4.84 | 4.36 | 4.40 | 4.40 | -9.47% | 429 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1 |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1 |
| Apr 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 1 |
| Apr 14, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 201 |
| Apr 13, 2026 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | -4.71% | 839 |
| Apr 10, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 5.37% | 443 |
| Apr 9, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.83% | 21 |
| Apr 8, 2026 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | 4.80% | 259 |
| Apr 7, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | 3.15% | 171 |
| Apr 2, 2026 | 3.82 | 4.44 | 3.82 | 4.44 | 4.44 | 16.84% | 435 |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Mar 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 38 |
| Mar 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.08% | 471 |
| Mar 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 14 |
| Mar 20, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 3.65% | 91 |
| Mar 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 9, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 21 |
| 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 |