Vantiva SA VANTI
EURONEXT · France · Electronic Technology
€0.0760-0.00 (-1.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.08 | -1.43% | €0.08 | €0.08 | €0.07 | 282.89K |
| 2026-09-30 | €0.08 | -1.53% | €0.08 | €0.08 | €0.08 | 12.65K |
| 2026-09-29 | €0.08 | +1.42% | €0.08 | €0.08 | €0.08 | 143.49K |
| 2026-09-28 | €0.08 | -1.03% | €0.08 | €0.08 | €0.08 | 192.06K |
| 2026-09-25 | €0.08 | -2.13% | €0.08 | €0.08 | €0.08 | 109.24K |
| 2026-09-24 | €0.08 | -1.60% | €0.08 | €0.08 | €0.08 | 479.53K |
| 2026-09-23 | €0.08 | -1.22% | €0.08 | €0.08 | €0.08 | 176.95K |
| 2026-09-22 | €0.08 | -0.97% | €0.08 | €0.09 | €0.08 | 92.88K |
| 2026-09-21 | €0.08 | -2.59% | €0.09 | €0.09 | €0.08 | 246.71K |
| 2026-09-18 | €0.09 | -4.28% | €0.09 | €0.09 | €0.09 | 263.95K |
| 2026-09-17 | €0.09 | +0.91% | €0.09 | €0.09 | €0.09 | 62.55K |
| 2026-09-16 | €0.09 | -1.90% | €0.09 | €0.09 | €0.09 | 9.95K |
| 2026-09-15 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 66.27K |
| 2026-09-14 | €0.09 | +0.22% | €0.09 | €0.09 | €0.09 | 39.12K |
| 2026-09-11 | €0.09 | +0.45% | €0.09 | €0.09 | €0.09 | 2.65K |
| 2026-09-10 | €0.09 | -1.11% | €0.09 | €0.09 | €0.09 | 38.74K |
| 2026-09-09 | €0.09 | +3.69% | €0.09 | €0.09 | €0.09 | 79.42K |
| 2026-09-08 | €0.09 | +0.35% | €0.09 | €0.09 | €0.09 | 50.63K |
| 2026-09-07 | €0.09 | +0.46% | €0.09 | €0.09 | €0.09 | 80.25K |
| 2026-09-04 | €0.09 | +0.12% | €0.09 | €0.09 | €0.09 | 60.67K |
| 2026-09-03 | €0.09 | -3.59% | €0.09 | €0.09 | €0.08 | 376.97K |
| 2026-09-02 | €0.09 | -2.73% | €0.09 | €0.09 | €0.09 | 661.98K |
| 2026-09-01 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 88.27K |
| 2026-08-31 | €0.09 | -1.08% | €0.09 | €0.09 | €0.09 | 306.87K |
| 2026-08-28 | €0.09 | +0.54% | €0.09 | €0.09 | €0.09 | 2.92K |
| 2026-08-27 | €0.09 | +0.44% | €0.09 | €0.09 | €0.09 | 19.77K |
| 2026-08-26 | €0.09 | -2.76% | €0.10 | €0.10 | €0.09 | 240.76K |
| 2026-08-25 | €0.09 | +2.50% | €0.09 | €0.09 | €0.09 | 44.66K |
| 2026-08-24 | €0.09 | -0.22% | €0.09 | €0.10 | €0.09 | 62.54K |
| 2026-08-21 | €0.09 | -0.86% | €0.09 | €0.09 | €0.09 | 98.93K |
| 2026-08-20 | €0.09 | -1.48% | €0.09 | €0.09 | €0.09 | 245.50K |
| 2026-08-19 | €0.09 | -1.46% | €0.10 | €0.10 | €0.09 | 52.55K |
| 2026-08-18 | €0.10 | +2.57% | €0.10 | €0.10 | €0.09 | 20.99K |
| 2026-08-17 | €0.09 | -1.16% | €0.10 | €0.10 | €0.09 | 118.45K |
| 2026-08-14 | €0.09 | +1.07% | €0.09 | €0.10 | €0.09 | 109.87K |
| 2026-08-13 | €0.09 | -1.58% | €0.09 | €0.09 | €0.09 | 52.48K |
| 2026-08-12 | €0.09 | -1.14% | €0.10 | €0.10 | €0.09 | 90.88K |
| 2026-08-11 | €0.10 | -1.54% | €0.10 | €0.10 | €0.10 | 43.84K |
| 2026-08-10 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 27.11K |
| 2026-08-07 | €0.10 | -1.01% | €0.10 | €0.10 | €0.10 | 27.28K |
| 2026-08-06 | €0.10 | +1.02% | €0.10 | €0.10 | €0.10 | 23.88K |
| 2026-08-05 | €0.10 | +1.35% | €0.10 | €0.10 | €0.10 | 55.55K |
| 2026-08-04 | €0.10 | -2.43% | €0.10 | €0.10 | €0.10 | 31.17K |
| 2026-08-03 | €0.10 | +2.28% | €0.10 | €0.10 | €0.10 | 25.61K |
| 2026-07-31 | €0.10 | -7.03% | €0.10 | €0.10 | €0.10 | 73.44K |
| 2026-07-30 | €0.10 | +6.57% | €0.10 | €0.10 | €0.10 | 280.65K |
| 2026-07-29 | €0.10 | +1.88% | €0.10 | €0.10 | €0.10 | 135.20K |
| 2026-07-28 | €0.10 | +1.16% | €0.10 | €0.10 | €0.10 | 45.07K |
| 2026-07-27 | €0.09 | +1.07% | €0.09 | €0.09 | €0.09 | 11.62K |
| 2026-07-24 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 18.66K |
| 2026-07-23 | €0.09 | +0.32% | €0.09 | €0.10 | €0.09 | 44.51K |
| 2026-07-22 | €0.09 | -0.96% | €0.09 | €0.10 | €0.09 | 16.32K |
| 2026-07-21 | €0.09 | +3.30% | €0.09 | €0.10 | €0.09 | 99.05K |
| 2026-07-20 | €0.09 | -8.73% | €0.10 | €0.10 | €0.09 | 357.03K |
| 2026-07-17 | €0.10 | +1.01% | €0.09 | €0.10 | €0.09 | 7.38K |
| 2026-07-16 | €0.10 | -1.30% | €0.10 | €0.10 | €0.09 | 625.13K |
| 2026-07-15 | €0.10 | -0.60% | €0.10 | €0.10 | €0.10 | 77.33K |
| 2026-07-14 | €0.10 | +0.20% | €0.10 | €0.10 | €0.10 | 2.07K |
| 2026-07-13 | €0.10 | -4.02% | €0.10 | €0.10 | €0.10 | 180.58K |
| 2026-07-10 | €0.10 | +0.97% | €0.10 | €0.10 | €0.10 | 84.84K |
| 2026-07-09 | €0.10 | +0.58% | €0.10 | €0.10 | €0.10 | 15.08K |
| 2026-07-08 | €0.10 | -0.77% | €0.10 | €0.10 | €0.10 | 7.44K |
| 2026-07-07 | €0.10 | -0.19% | €0.10 | €0.10 | €0.10 | 37.52K |
| 2026-07-06 | €0.10 | +2.36% | €0.10 | €0.10 | €0.10 | 19.74K |
| 2026-07-03 | €0.10 | +0.40% | €0.10 | €0.10 | €0.10 | 52.45K |
| 2026-07-02 | €0.10 | -0.78% | €0.10 | €0.10 | €0.10 | 252.06K |
| 2026-07-01 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 57.18K |
| 2026-06-30 | €0.10 | -2.86% | €0.10 | €0.10 | €0.10 | 3.43K |
| 2026-06-29 | €0.10 | +1.35% | €0.10 | €0.10 | €0.10 | 147.54K |
| 2026-06-26 | €0.10 | +0.97% | €0.10 | €0.10 | €0.10 | 128.38K |
| 2026-06-25 | €0.10 | +0.59% | €0.10 | €0.10 | €0.10 | 5.67K |
| 2026-06-24 | €0.10 | -0.97% | €0.10 | €0.10 | €0.10 | 12.27K |
| 2026-06-23 | €0.10 | +0.98% | €0.10 | €0.10 | €0.10 | 29.11K |
| 2026-06-22 | €0.10 | -1.16% | €0.10 | €0.10 | €0.10 | 10.87K |
| 2026-06-19 | €0.10 | +0.58% | €0.10 | €0.10 | €0.10 | 31.47K |
| 2026-06-18 | €0.10 | +0.98% | €0.10 | €0.10 | €0.10 | 32.58K |
| 2026-06-17 | €0.10 | -0.39% | €0.10 | €0.10 | €0.10 | 33.77K |
| 2026-06-16 | €0.10 | -1.73% | €0.10 | €0.10 | €0.10 | 17.17K |
| 2026-06-15 | €0.10 | +2.17% | €0.10 | €0.10 | €0.10 | 34.23K |
| 2026-06-12 | €0.10 | -2.31% | €0.10 | €0.10 | €0.10 | 113.98K |
| 2026-06-11 | €0.10 | +0.97% | €0.10 | €0.10 | €0.10 | 41.20K |
| 2026-06-10 | €0.10 | -0.39% | €0.10 | €0.10 | €0.10 | 17.11K |
| 2026-06-09 | €0.10 | -0.19% | €0.10 | €0.10 | €0.10 | 67.54K |
| 2026-06-08 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 22.51K |
| 2026-06-05 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 116.48K |
| 2026-06-04 | €0.10 | -0.19% | €0.10 | €0.10 | €0.10 | 2.51K |
| 2026-06-03 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 4.51K |
| 2026-06-02 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 18.54K |
| 2026-06-01 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 113.14K |
| 2026-05-29 | €0.10 | 0.00% | €0.10 | €0.10 | €0.10 | 11.22K |