Vitura SA VTR
EURONEXT · France · Finance
€4.02-0.14 (-3.37%)
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 | €4.16 | +3.48% | €4.04 | €4.16 | €4.04 | 51 |
| 2026-09-29 | €4.02 | -6.51% | €4.16 | €4.16 | €4.02 | 85 |
| 2026-09-28 | €4.30 | +6.44% | €4.30 | €4.30 | €4.30 | 90 |
| 2026-09-25 | €4.04 | -0.98% | €4.08 | €4.08 | €4.04 | 42 |
| 2026-09-24 | €4.08 | +0.99% | €4.06 | €4.08 | €4.06 | 21 |
| 2026-09-23 | €4.04 | -4.72% | €4.24 | €4.24 | €4.04 | 286 |
| 2026-09-22 | €4.24 | 0.00% | €4.24 | €4.24 | €4.24 | 1 |
| 2026-09-21 | €4.24 | +0.95% | €4.24 | €4.24 | €4.24 | 20 |
| 2026-09-18 | €4.20 | -2.33% | €4.30 | €4.30 | €4.20 | 51 |
| 2026-09-17 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| 2026-09-16 | €4.30 | -0.92% | €4.34 | €4.34 | €4.30 | 21 |
| 2026-09-15 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-14 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-11 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-10 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-09 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-08 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-07 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-04 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-03 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-02 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 1 |
| 2026-09-01 | €4.34 | +0.93% | €4.30 | €4.34 | €4.30 | 21 |
| 2026-08-31 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| 2026-08-28 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| 2026-08-27 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| 2026-08-26 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| 2026-08-25 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| 2026-08-24 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 1 |
| 2026-08-21 | €4.30 | +1.90% | €4.30 | €4.30 | €4.30 | 51 |
| 2026-08-20 | €4.22 | -5.38% | €4.46 | €4.46 | €4.16 | 422 |
| 2026-08-19 | €4.46 | -3.04% | €4.60 | €4.60 | €4.46 | 161 |
| 2026-08-18 | €4.60 | +0.88% | €4.42 | €4.60 | €4.42 | 51 |
| 2026-08-17 | €4.56 | -0.87% | €4.60 | €4.60 | €4.56 | 130 |
| 2026-08-14 | €4.60 | -4.17% | €4.80 | €4.80 | €4.34 | 866 |
| 2026-08-13 | €4.80 | -2.83% | €4.94 | €4.94 | €4.80 | 301 |
| 2026-08-12 | €4.94 | -8.52% | €5.40 | €5.40 | €4.94 | 322 |
| 2026-08-11 | €5.40 | -1.82% | €5.50 | €5.50 | €5.40 | 51 |
| 2026-08-10 | €5.50 | +3.77% | €5.35 | €5.50 | €5.35 | 1.29K |
| 2026-08-07 | €5.30 | +3.92% | €5.10 | €5.30 | €5.10 | 535 |
| 2026-08-06 | €5.10 | +2.41% | €5.00 | €5.10 | €5.00 | 139 |
| 2026-08-05 | €4.98 | +4.62% | €4.78 | €4.98 | €4.78 | 343 |
| 2026-08-04 | €4.76 | +3.03% | €4.76 | €4.76 | €4.76 | 228 |
| 2026-08-03 | €4.62 | +8.45% | €4.26 | €4.62 | €4.26 | 217 |
| 2026-07-31 | €4.26 | -3.18% | €4.40 | €4.46 | €4.26 | 154 |
| 2026-07-30 | €4.40 | +4.76% | €4.18 | €4.46 | €4.18 | 630 |
| 2026-07-29 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 1 |
| 2026-07-28 | €4.20 | +0.96% | €4.16 | €4.20 | €4.16 | 21 |
| 2026-07-27 | €4.16 | +0.97% | €4.42 | €4.42 | €4.12 | 303 |
| 2026-07-24 | €4.12 | -3.29% | €4.26 | €4.28 | €4.12 | 416 |
| 2026-07-23 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 1 |
| 2026-07-22 | €4.26 | +0.47% | €4.26 | €4.26 | €4.26 | 1 |
| 2026-07-21 | €4.24 | +1.44% | €4.20 | €4.24 | €4.20 | 31 |
| 2026-07-20 | €4.18 | -1.88% | €4.26 | €4.50 | €4.18 | 285 |
| 2026-07-17 | €4.26 | -4.05% | €4.44 | €4.44 | €4.26 | 462 |
| 2026-07-16 | €4.44 | +3.74% | €4.30 | €4.44 | €4.30 | 463 |
| 2026-07-15 | €4.28 | +0.94% | €4.24 | €4.28 | €4.24 | 21 |
| 2026-07-14 | €4.24 | +4.43% | €4.08 | €4.24 | €4.08 | 391 |
| 2026-07-13 | €4.06 | +1.00% | €4.02 | €4.06 | €4.02 | 21 |
| 2026-07-10 | €4.02 | +1.01% | €4.00 | €4.02 | €4.00 | 17 |
| 2026-07-09 | €3.98 | +1.02% | €3.94 | €3.98 | €3.94 | 21 |
| 2026-07-08 | €3.94 | +1.03% | €3.94 | €3.94 | €3.94 | 20 |
| 2026-07-07 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 1 |
| 2026-07-06 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 1 |
| 2026-07-03 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 1 |
| 2026-07-02 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-07-01 | €3.90 | +1.04% | €3.86 | €3.90 | €3.86 | 2 |
| 2026-06-30 | €3.86 | 0.00% | €3.86 | €3.86 | €3.86 | 1 |
| 2026-06-29 | €3.86 | 0.00% | €3.86 | €3.86 | €3.86 | 0 |
| 2026-06-26 | €3.86 | 0.00% | €3.86 | €3.86 | €3.86 | 1 |
| 2026-06-25 | €3.86 | +0.52% | €3.82 | €3.86 | €3.82 | 121 |
| 2026-06-24 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1 |
| 2026-06-23 | €3.84 | +1.05% | €3.80 | €3.84 | €3.80 | 22 |
| 2026-06-22 | €3.80 | -1.04% | €3.98 | €3.98 | €3.80 | 32 |
| 2026-06-19 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1 |
| 2026-06-18 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1 |
| 2026-06-17 | €3.84 | +1.05% | €3.80 | €3.84 | €3.80 | 21 |
| 2026-06-16 | €3.80 | -2.06% | €3.88 | €3.88 | €3.80 | 284 |
| 2026-06-15 | €3.88 | -2.51% | €3.98 | €3.98 | €3.68 | 103 |
| 2026-06-12 | €3.98 | +3.65% | €3.84 | €3.98 | €3.84 | 51 |
| 2026-06-11 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1 |
| 2026-06-10 | €3.84 | -1.03% | €3.88 | €3.88 | €3.84 | 10 |
| 2026-06-09 | €3.88 | +1.04% | €3.84 | €3.88 | €3.84 | 24 |
| 2026-06-08 | €3.84 | -1.03% | €3.86 | €3.86 | €3.84 | 13 |
| 2026-06-05 | €3.88 | +1.04% | €3.84 | €3.88 | €3.84 | 22 |
| 2026-06-04 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1 |
| 2026-06-03 | €3.84 | 0.00% | €3.84 | €3.84 | €3.84 | 1 |
| 2026-06-02 | €3.84 | -0.52% | €3.84 | €3.84 | €3.84 | 1 |
| 2026-06-01 | €3.86 | +3.76% | €3.72 | €3.86 | €3.72 | 51 |
| 2026-05-29 | €3.72 | -7.46% | €4.02 | €4.02 | €3.72 | 85 |
| 2026-05-28 | €4.02 | -1.95% | €4.10 | €4.10 | €3.82 | 284 |