Vantiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 20,000 |
| 2022-10-04 | 1.033 | 1.035 | 1.033 | 1.035 | 1.035 | 17,766 |
| 2022-10-03 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 82 |
| 2022-09-30 | 1.031 | 1.031 | 1.031 | 1.031 | 1.031 | 3,429 |
| 2022-09-29 | 1.099 | 1.099 | 1.099 | 1.099 | 1.099 | 10,473 |
| 2022-09-28 | 1.216 | 1.216 | 1.216 | 1.216 | 1.216 | 443 |
| 2022-09-26 | 1.078 | 1.088 | 1.075 | 1.075 | 1.075 | 742 |
| 2022-09-23 | 1.072 | 1.078 | 1.058 | 1.058 | 1.058 | 1,642 |
| 2022-09-22 | 1.052 | 1.069 | 1.052 | 1.069 | 1.069 | 400 |
| 2022-09-21 | 1.061 | 1.063 | 1.061 | 1.063 | 1.063 | 742 |
| 2022-09-16 | 0.997 | 1.079 | 0.997 | 1.079 | 1.079 | 10,678 |
| 2022-09-15 | 1.080 | 1.083 | 1.080 | 1.083 | 1.083 | 1,889 |
| 2022-09-14 | 1.094 | 1.101 | 1.090 | 1.090 | 1.090 | 500 |
| 2022-09-13 | 1.081 | 1.101 | 1.081 | 1.085 | 1.085 | 1,193 |
| 2022-09-08 | 1.089 | 1.089 | 1.081 | 1.081 | 1.081 | 610 |
| 2022-09-07 | 1.099 | 1.099 | 1.098 | 1.098 | 1.098 | 300 |
| 2022-09-06 | 1.104 | 1.104 | 1.104 | 1.104 | 1.104 | 300 |
| 2022-09-05 | 1.107 | 1.112 | 1.107 | 1.112 | 1.112 | 210 |
| 2022-09-02 | 1.131 | 1.139 | 1.131 | 1.139 | 1.139 | 2,394 |
| 2022-09-01 | 1.118 | 1.120 | 1.118 | 1.120 | 1.120 | 5,405 |
| 2022-08-31 | 1.143 | 1.143 | 1.111 | 1.111 | 1.111 | 970 |
| 2022-08-30 | 1.118 | 1.122 | 1.115 | 1.116 | 1.116 | 3,802 |
| 2022-08-26 | 1.123 | 1.132 | 1.122 | 1.132 | 1.132 | 877 |
| 2022-08-25 | 1.115 | 1.119 | 1.115 | 1.119 | 1.119 | 902 |
| 2022-08-24 | 1.108 | 1.108 | 1.108 | 1.108 | 1.108 | 651 |
| 2022-08-23 | 1.131 | 1.131 | 1.122 | 1.122 | 1.122 | 831 |
| 2022-08-22 | 1.133 | 1.137 | 1.132 | 1.133 | 1.133 | 1,054 |
| 2022-08-19 | 1.163 | 1.182 | 1.150 | 1.182 | 1.182 | 5,480 |
| 2022-08-18 | 1.194 | 1.195 | 1.181 | 1.195 | 1.195 | 3,069 |
| 2022-08-17 | 1.215 | 1.251 | 1.212 | 1.225 | 1.225 | 816 |
| 2022-08-16 | 1.239 | 1.242 | 1.236 | 1.242 | 1.242 | 1,453 |
| 2022-08-15 | 1.214 | 1.214 | 1.210 | 1.211 | 1.211 | 5,862 |
| 2022-08-12 | 1.223 | 1.223 | 1.216 | 1.216 | 1.216 | 565 |
| 2022-08-11 | 1.223 | 1.223 | 1.223 | 1.223 | 1.223 | 1,290 |
| 2022-08-09 | 1.240 | 1.240 | 1.224 | 1.224 | 1.224 | 20,868 |
| 2022-08-08 | 1.190 | 1.193 | 1.189 | 1.189 | 1.189 | 3,008 |
| 2022-08-05 | 1.173 | 1.179 | 1.173 | 1.179 | 1.179 | 2,422 |
| 2022-08-04 | 1.194 | 1.194 | 1.188 | 1.191 | 1.191 | 3,810 |
| 2022-08-03 | 1.180 | 1.180 | 1.176 | 1.176 | 1.176 | 1,028 |
| 2022-08-02 | 1.137 | 1.146 | 1.137 | 1.146 | 1.146 | 300 |
| 2022-08-01 | 1.164 | 1.165 | 1.151 | 1.151 | 1.151 | 10,286 |
| 2022-07-29 | 1.149 | 1.154 | 1.149 | 1.154 | 1.154 | 1,912 |
| 2022-07-28 | 1.102 | 1.102 | 1.102 | 1.102 | 1.102 | 838 |
| 2022-07-27 | 1.120 | 1.123 | 1.120 | 1.123 | 1.123 | 1,124 |
| 2022-07-26 | 1.106 | 1.106 | 1.106 | 1.106 | 1.106 | 1,060 |
| 2022-07-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2022-07-22 | 1.111 | 1.111 | 1.106 | 1.106 | 1.106 | 1,814 |
| 2022-07-21 | 1.108 | 1.108 | 1.108 | 1.108 | 1.108 | 850 |
| 2022-07-20 | 1.117 | 1.120 | 1.096 | 1.120 | 1.120 | 17,674 |
| 2022-07-19 | 1.098 | 1.100 | 1.082 | 1.082 | 1.082 | 31,258 |
| 2022-07-18 | 1.055 | 1.074 | 1.055 | 1.061 | 1.061 | 7,836 |
| 2022-07-15 | 1.043 | 1.043 | 1.043 | 1.043 | 1.043 | 490 |
| 2022-07-14 | 1.039 | 1.048 | 1.039 | 1.048 | 1.048 | 1,294 |
| 2022-07-13 | 1.045 | 1.045 | 1.036 | 1.044 | 1.044 | 24,879 |
| 2022-07-12 | 1.027 | 1.036 | 1.027 | 1.036 | 1.036 | 56,922 |
| 2022-07-11 | 1.041 | 1.046 | 1.030 | 1.030 | 1.030 | 2,747 |
| 2022-07-08 | 1.025 | 1.041 | 1.016 | 1.041 | 1.041 | 10,628 |
| 2022-07-07 | 0.988 | 0.988 | 0.988 | 0.988 | 0.988 | 55 |
| 2022-07-06 | 0.988 | 1.010 | 0.988 | 0.998 | 0.998 | 5,831 |
| 2022-07-05 | 0.981 | 1.001 | 0.981 | 0.982 | 0.982 | 3,438 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.