Vantea Smart S.p.A. VNT
MIL · Italy · Technology Services
€0.70000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.70 | 0.00% | €0.70 | €0.70 | €0.70 | 3.03K |
| 2026-09-29 | €0.70 | -0.71% | €0.70 | €0.70 | €0.70 | 18.19K |
| 2026-09-28 | €0.70 | -3.42% | €0.71 | €0.74 | €0.70 | 13.73K |
| 2026-09-25 | €0.73 | 0.00% | €0.72 | €0.73 | €0.72 | 610 |
| 2026-09-24 | €0.73 | 0.00% | €0.73 | €0.73 | €0.73 | 0 |
| 2026-09-23 | €0.73 | -0.68% | €0.73 | €0.73 | €0.72 | 9.12K |
| 2026-09-22 | €0.74 | -0.68% | €0.75 | €0.75 | €0.72 | 7.57K |
| 2026-09-21 | €0.74 | 0.00% | €0.72 | €0.74 | €0.72 | 593 |
| 2026-09-18 | €0.74 | -0.67% | €0.75 | €0.76 | €0.73 | 13.00K |
| 2026-09-17 | €0.75 | -1.32% | €0.75 | €0.75 | €0.74 | 1.66K |
| 2026-09-16 | €0.75 | +2.72% | €0.73 | €0.75 | €0.73 | 4.20K |
| 2026-09-15 | €0.74 | -1.34% | €0.74 | €0.75 | €0.73 | 5.52K |
| 2026-09-14 | €0.75 | 0.00% | €0.73 | €0.75 | €0.73 | 1.34K |
| 2026-09-11 | €0.75 | 0.00% | €0.73 | €0.75 | €0.73 | 5.51K |
| 2026-09-10 | €0.75 | 0.00% | €0.75 | €0.75 | €0.75 | 0 |
| 2026-09-09 | €0.75 | 0.00% | €0.74 | €0.75 | €0.74 | 1.50K |
| 2026-09-08 | €0.75 | 0.00% | €0.74 | €0.75 | €0.73 | 6.82K |
| 2026-09-07 | €0.75 | 0.00% | €0.75 | €0.75 | €0.75 | 500 |
| 2026-09-04 | €0.75 | -0.67% | €0.75 | €0.75 | €0.75 | 750 |
| 2026-09-03 | €0.75 | 0.00% | €0.75 | €0.75 | €0.75 | 500 |
| 2026-09-02 | €0.75 | 0.00% | €0.75 | €0.75 | €0.73 | 2.69K |
| 2026-09-01 | €0.75 | 0.00% | €0.75 | €0.75 | €0.75 | 500 |
| 2026-08-31 | €0.75 | -1.32% | €0.75 | €0.75 | €0.75 | 6.84K |
| 2026-08-28 | €0.76 | -2.56% | €0.76 | €0.76 | €0.75 | 6.26K |
| 2026-08-27 | €0.78 | +4.00% | €0.76 | €0.82 | €0.74 | 13.69K |
| 2026-08-26 | €0.75 | -0.66% | €0.76 | €0.80 | €0.75 | 7.21K |
| 2026-08-25 | €0.75 | -0.66% | €0.77 | €0.83 | €0.75 | 21.58K |
| 2026-08-24 | €0.76 | -1.30% | €0.75 | €0.76 | €0.75 | 1.81K |
| 2026-08-21 | €0.77 | -2.53% | €0.77 | €0.77 | €0.76 | 4.34K |
| 2026-08-20 | €0.79 | +1.28% | €0.79 | €0.79 | €0.77 | 4.51K |
| 2026-08-19 | €0.78 | +1.30% | €0.78 | €0.78 | €0.78 | 22.46K |
| 2026-08-18 | €0.77 | 0.00% | €0.78 | €0.78 | €0.77 | 5.97K |
| 2026-08-17 | €0.77 | +4.76% | €0.72 | €0.79 | €0.72 | 12.72K |
| 2026-08-14 | €0.74 | -1.34% | €0.73 | €0.74 | €0.71 | 6.06K |
| 2026-08-13 | €0.75 | 0.00% | €0.75 | €0.75 | €0.74 | 2.94K |
| 2026-08-12 | €0.75 | +2.05% | €0.71 | €0.75 | €0.71 | 11.01K |
| 2026-08-11 | €0.73 | +1.39% | €0.70 | €0.73 | €0.68 | 32.57K |
| 2026-08-10 | €0.72 | -1.37% | €0.71 | €0.73 | €0.70 | 3.54K |
| 2026-08-07 | €0.73 | -1.35% | €0.72 | €0.73 | €0.72 | 520 |
| 2026-08-06 | €0.74 | +1.37% | €0.71 | €0.74 | €0.70 | 18.71K |
| 2026-08-05 | €0.73 | -2.67% | €0.73 | €0.76 | €0.72 | 14.91K |
| 2026-08-04 | €0.75 | +0.67% | €0.75 | €0.76 | €0.74 | 5.18K |
| 2026-08-03 | €0.75 | +0.68% | €0.74 | €0.75 | €0.74 | 2.00K |
| 2026-07-31 | €0.74 | 0.00% | €0.72 | €0.74 | €0.72 | 2.55K |
| 2026-07-30 | €0.74 | 0.00% | €0.73 | €0.74 | €0.72 | 4.51K |
| 2026-07-29 | €0.74 | 0.00% | €0.74 | €0.74 | €0.74 | 0 |
| 2026-07-28 | €0.74 | -1.99% | €0.76 | €0.76 | €0.74 | 5.51K |
| 2026-07-27 | €0.75 | -1.31% | €0.77 | €0.77 | €0.75 | 1.63K |
| 2026-07-24 | €0.76 | -1.29% | €0.75 | €0.76 | €0.75 | 505 |
| 2026-07-23 | €0.77 | 0.00% | €0.77 | €0.77 | €0.77 | 0 |
| 2026-07-22 | €0.77 | +1.97% | €0.77 | €0.77 | €0.77 | 810 |
| 2026-07-21 | €0.76 | +2.70% | €0.74 | €0.76 | €0.74 | 715 |
| 2026-07-20 | €0.74 | 0.00% | €0.75 | €0.76 | €0.74 | 6.00K |
| 2026-07-17 | €0.74 | -1.33% | €0.76 | €0.76 | €0.74 | 20 |
| 2026-07-16 | €0.75 | +1.35% | €0.74 | €0.75 | €0.74 | 3.93K |
| 2026-07-15 | €0.74 | -1.99% | €0.75 | €0.75 | €0.73 | 16.79K |
| 2026-07-14 | €0.75 | -1.95% | €0.76 | €0.76 | €0.74 | 9.35K |
| 2026-07-13 | €0.77 | -2.53% | €0.77 | €0.78 | €0.76 | 10.81K |
| 2026-07-10 | €0.79 | -1.86% | €0.73 | €0.84 | €0.73 | 26.13K |
| 2026-07-09 | €0.81 | -1.83% | €0.81 | €0.81 | €0.79 | 5.35K |
| 2026-07-08 | €0.82 | -4.09% | €0.85 | €0.85 | €0.81 | 21.07K |
| 2026-07-07 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-07-06 | €0.86 | -0.58% | €0.85 | €0.87 | €0.83 | 6.76K |
| 2026-07-03 | €0.86 | -0.58% | €0.86 | €0.87 | €0.85 | 1.42K |
| 2026-07-02 | €0.87 | +0.58% | €0.87 | €0.87 | €0.84 | 690 |
| 2026-07-01 | €0.86 | -0.58% | €0.86 | €0.86 | €0.86 | 600 |
| 2026-06-30 | €0.87 | -0.57% | €0.86 | €0.87 | €0.83 | 6.15K |
| 2026-06-29 | €0.87 | +2.35% | €0.86 | €0.87 | €0.86 | 24 |
| 2026-06-26 | €0.85 | -1.16% | €0.85 | €0.87 | €0.83 | 5.59K |
| 2026-06-25 | €0.86 | +0.58% | €0.85 | €0.87 | €0.83 | 7.53K |
| 2026-06-24 | €0.86 | -1.16% | €0.87 | €0.87 | €0.86 | 1.30K |
| 2026-06-23 | €0.87 | +0.58% | €0.86 | €0.87 | €0.84 | 7.02K |
| 2026-06-22 | €0.86 | +0.58% | €0.85 | €0.86 | €0.82 | 7.32K |
| 2026-06-19 | €0.86 | -1.72% | €0.87 | €0.87 | €0.86 | 1.81K |
| 2026-06-18 | €0.87 | 0.00% | €0.86 | €0.87 | €0.85 | 3.47K |
| 2026-06-17 | €0.87 | 0.00% | €0.87 | €0.87 | €0.87 | 0 |
| 2026-06-16 | €0.87 | -0.57% | €0.89 | €0.91 | €0.82 | 8.78K |
| 2026-06-15 | €0.88 | +1.74% | €0.86 | €0.88 | €0.85 | 3.32K |
| 2026-06-12 | €0.86 | +0.58% | €0.88 | €0.88 | €0.86 | 2.36K |
| 2026-06-11 | €0.86 | -2.84% | €0.87 | €0.88 | €0.85 | 1.81K |
| 2026-06-10 | €0.88 | +1.15% | €0.86 | €0.88 | €0.86 | 10.01K |
| 2026-06-09 | €0.87 | -2.25% | €0.88 | €0.88 | €0.86 | 7.22K |
| 2026-06-08 | €0.89 | -1.11% | €0.89 | €0.89 | €0.82 | 15.58K |
| 2026-06-05 | €0.90 | +2.27% | €0.89 | €0.90 | €0.89 | 4.60K |
| 2026-06-04 | €0.88 | -3.30% | €0.88 | €0.90 | €0.88 | 111 |
| 2026-06-03 | €0.91 | +1.11% | €0.90 | €0.91 | €0.90 | 4.22K |
| 2026-06-02 | €0.90 | +2.86% | €0.88 | €0.90 | €0.88 | 12.43K |
| 2026-06-01 | €0.88 | -1.69% | €0.90 | €0.90 | €0.88 | 1.11K |
| 2026-05-29 | €0.89 | +1.71% | €0.88 | €0.89 | €0.87 | 6.19K |
| 2026-05-28 | €0.88 | +2.94% | €0.86 | €0.89 | €0.86 | 14.21K |