Vantiva S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1.022 | 1.026 | 1.022 | 1.026 | 1.026 | 3,852 |
| 2021-12-29 | 1.022 | 1.032 | 1.022 | 1.028 | 1.028 | 2,449 |
| 2021-12-24 | 1.003 | 1.003 | 1.003 | 1.003 | 1.003 | 500 |
| 2021-12-23 | 1.008 | 1.008 | 1.007 | 1.007 | 1.007 | 774 |
| 2021-12-22 | 1.003 | 1.013 | 1.001 | 1.001 | 1.001 | 7,659 |
| 2021-12-21 | 0.997 | 1.002 | 0.997 | 1.002 | 1.002 | 3,517 |
| 2021-12-20 | 0.953 | 0.953 | 0.946 | 0.946 | 0.946 | 1,912 |
| 2021-12-17 | 0.964 | 0.969 | 0.964 | 0.969 | 0.969 | 1,388 |
| 2021-12-16 | 0.963 | 0.974 | 0.963 | 0.971 | 0.971 | 978 |
| 2021-12-15 | 0.959 | 0.963 | 0.959 | 0.963 | 0.963 | 2,783 |
| 2021-12-14 | 0.957 | 0.960 | 0.957 | 0.960 | 0.960 | 5,811 |
| 2021-12-13 | 0.971 | 0.978 | 0.964 | 0.964 | 0.964 | 1,792 |
| 2021-12-10 | 0.987 | 0.987 | 0.987 | 0.987 | 0.987 | 368 |
| 2021-12-09 | 0.994 | 0.994 | 0.993 | 0.993 | 0.993 | 3,660 |
| 2021-12-08 | 1.003 | 1.003 | 1.000 | 1.000 | 1.000 | 172 |
| 2021-12-07 | 1.008 | 1.019 | 1.008 | 1.012 | 1.012 | 14,553 |
| 2021-12-06 | 0.991 | 0.991 | 0.967 | 0.972 | 0.972 | 5,628 |
| 2021-12-03 | 0.971 | 0.980 | 0.967 | 0.967 | 0.967 | 3,708 |
| 2021-12-02 | 0.988 | 0.988 | 0.975 | 0.975 | 0.975 | 5,919 |
| 2021-12-01 | 0.990 | 0.997 | 0.958 | 0.997 | 0.997 | 1,314,724 |
| 2021-11-30 | 0.963 | 0.994 | 0.963 | 0.994 | 0.994 | 19,816 |
| 2021-11-29 | 0.991 | 1.006 | 0.988 | 1.006 | 1.006 | 24,253 |
| 2021-11-26 | 0.994 | 0.995 | 0.988 | 0.995 | 0.995 | 33,202 |
| 2021-11-25 | 1.036 | 1.037 | 1.029 | 1.036 | 1.036 | 3,900 |
| 2021-11-24 | 1.031 | 1.033 | 1.018 | 1.023 | 1.023 | 17,445 |
| 2021-11-23 | 1.030 | 1.030 | 1.014 | 1.014 | 1.014 | 9,372 |
| 2021-11-22 | 1.065 | 1.086 | 1.059 | 1.083 | 1.083 | 10,554 |
| 2021-11-19 | 1.072 | 1.081 | 1.058 | 1.064 | 1.064 | 4,900 |
| 2021-11-18 | 1.083 | 1.083 | 1.072 | 1.083 | 1.083 | 11,578 |
| 2021-11-17 | 1.081 | 1.089 | 1.070 | 1.089 | 1.089 | 4,934 |
| 2021-11-16 | 1.118 | 1.118 | 1.111 | 1.116 | 1.116 | 6,336 |
| 2021-11-15 | 1.098 | 1.098 | 1.076 | 1.076 | 1.076 | 869 |
| 2021-11-12 | 1.088 | 1.104 | 1.060 | 1.060 | 1.060 | 7,798 |
| 2021-11-11 | 1.067 | 1.081 | 1.067 | 1.081 | 1.081 | 4,006 |
| 2021-11-10 | 1.064 | 1.066 | 1.058 | 1.066 | 1.066 | 11,401 |
| 2021-11-09 | 1.008 | 1.055 | 1.008 | 1.025 | 1.025 | 114,220 |
| 2021-11-08 | 0.984 | 1.018 | 0.984 | 1.018 | 1.018 | 1,278 |
| 2021-11-05 | 0.967 | 1.004 | 0.967 | 0.998 | 0.998 | 56,806 |
| 2021-11-04 | 1.030 | 1.033 | 1.030 | 1.033 | 1.033 | 936 |
| 2021-11-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 346 |
| 2021-11-02 | 1.029 | 1.029 | 1.029 | 1.029 | 1.029 | 308 |
| 2021-11-01 | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 340 |
| 2021-10-29 | 1.033 | 1.033 | 1.029 | 1.030 | 1.030 | 3,470 |
| 2021-10-27 | 1.025 | 1.028 | 1.023 | 1.024 | 1.024 | 10,472 |
| 2021-10-26 | 1.031 | 1.036 | 1.031 | 1.036 | 1.036 | 1,122 |
| 2021-10-25 | 1.028 | 1.033 | 1.026 | 1.026 | 1.026 | 671 |
| 2021-10-22 | 1.043 | 1.043 | 1.040 | 1.040 | 1.040 | 2,546 |
| 2021-10-21 | 1.030 | 1.034 | 1.030 | 1.034 | 1.034 | 13,124 |
| 2021-10-20 | 1.029 | 1.032 | 1.029 | 1.032 | 1.032 | 1,098 |
| 2021-10-18 | 1.026 | 1.028 | 1.026 | 1.027 | 1.027 | 16,386 |
| 2021-10-15 | 1.032 | 1.032 | 1.032 | 1.032 | 1.032 | 4,503 |
| 2021-10-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 484 |
← NewerPage 18 of 18 · 1,072 trading days
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.