Vantiva S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.246	1.247	1.240	1.247	1.247	5,175
2022-04-01	1.248	1.248	1.244	1.247	1.247	1,427
2022-03-31	1.260	1.260	1.255	1.260	1.260	23,842
2022-03-30	1.264	1.277	1.264	1.266	1.266	73,563
2022-03-29	1.259	1.273	1.247	1.273	1.273	15,262
2022-03-28	1.244	1.255	1.244	1.253	1.253	6,794
2022-03-25	1.243	1.251	1.235	1.235	1.235	8,518
2022-03-24	1.269	1.269	1.245	1.262	1.262	13,708
2022-03-23	1.260	1.266	1.242	1.266	1.266	15,338
2022-03-22	1.199	1.209	1.199	1.208	1.208	17,102
2022-03-21	1.147	1.169	1.128	1.169	1.169	7,281
2022-03-18	1.125	1.125	1.118	1.125	1.125	7,119
2022-03-17	1.138	1.138	1.115	1.131	1.131	16,116
2022-03-16	1.121	1.121	1.102	1.102	1.102	4,073
2022-03-15	1.077	1.082	1.077	1.082	1.082	3,909
2022-03-14	1.087	1.091	1.077	1.081	1.081	79,166
2022-03-11	1.062	1.084	1.062	1.062	1.062	71,797
2022-03-10	1.045	1.073	1.045	1.070	1.070	74,952
2022-03-09	1.038	1.046	1.025	1.046	1.046	22,251
2022-03-08	1.033	1.040	1.020	1.022	1.022	44,691
2022-03-07	0.996	1.015	0.979	1.008	1.008	82,368
2022-03-04	1.022	1.028	1.020	1.021	1.021	32,299
2022-03-03	1.079	1.097	1.063	1.063	1.063	4,474
2022-03-02	1.101	1.103	1.079	1.103	1.103	58,906
2022-03-01	1.138	1.140	1.122	1.122	1.122	24,867
2022-02-28	1.058	1.099	1.055	1.058	1.058	55,283
2022-02-25	1.071	1.073	1.027	1.073	1.073	111,491
2022-02-24	0.987	0.990	0.962	0.990	0.990	20,510
2022-02-23	1.007	1.037	1.007	1.037	1.037	5,337
2022-02-22	1.013	1.015	1.013	1.015	1.015	4,408
2022-02-21	1.041	1.041	1.012	1.018	1.018	5,899
2022-02-18	1.029	1.029	1.026	1.026	1.026	3,081
2022-02-17	1.034	1.057	1.031	1.042	1.042	16,179
2022-02-16	1.065	1.066	1.065	1.066	1.066	1,180
2022-02-15	1.059	1.068	1.059	1.068	1.068	4,734
2022-02-14	1.019	1.036	1.019	1.036	1.036	6,854
2022-02-11	1.039	1.039	1.039	1.039	1.039	823
2022-02-10	1.041	1.041	1.041	1.041	1.041	631
2022-02-09	1.033	1.041	1.033	1.041	1.041	25,173
2022-02-08	1.022	1.028	1.009	1.028	1.028	39,862
2022-02-07	1.001	1.008	1.001	1.008	1.008	436
2022-02-04	0.991	0.991	0.991	0.991	0.991	873
2022-01-31	1.022	1.022	1.022	1.022	1.022	9,738
2022-01-28	0.978	1.007	0.978	0.984	0.984	3,350
2022-01-27	0.957	1.009	0.957	1.009	1.009	719
2022-01-26	1.000	1.000	0.978	0.979	0.979	13,166
2022-01-25	0.980	0.980	0.961	0.961	0.961	5,436
2022-01-24	0.946	0.966	0.946	0.966	0.966	27,712
2022-01-21	1.006	1.006	1.001	1.003	1.003	4,422
2022-01-20	1.017	1.017	1.008	1.008	1.008	2,310
2022-01-19	1.024	1.036	1.024	1.036	1.036	625
2022-01-18	1.070	1.070	1.070	1.070	1.070	1,413
2022-01-12	1.061	1.062	1.061	1.062	1.062	149
2022-01-11	1.048	1.054	1.048	1.051	1.051	1,893
2022-01-10	1.082	1.082	1.061	1.063	1.063	3,868
2022-01-07	1.082	1.086	1.061	1.080	1.080	2,732
2022-01-06	1.070	1.070	1.060	1.060	1.060	3,076
2022-01-05	1.072	1.072	1.072	1.072	1.072	3,368
2022-01-04	1.060	1.060	1.059	1.059	1.059	5,440
2021-12-31	1.037	1.045	1.037	1.045	1.045	710

← NewerPage 17 of 18 · 1,065 trading daysOlder →

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.