Vantiva SA (VANTI) - Historical data, historical prices

United States

closing in 4h 12m

0.10300000 EUR

0.0014

1.34%

Last update May 7, 5:28 PM CEST

Market closed

Day range

0.10300000

0.10100000

0.10580000

Previous close

0.10440000

Open

0.10160000

Access this stock data via API

Vantiva SA

0.10

0.00

1.34%

Date	Open	High	Low	Close	% Change	Volume
May 07, 2026	0.10160000	0.10580000	0.10100000	0.10300000	1.38%	113271
May 06, 2026	0.10300000	0.10580000	0.10260000	0.10440000	1.36%	31368
May 05, 2026	0.10400000	0.10760000	0.10120000	0.10300000	-0.96%	53713
May 04, 2026	0.10940000	0.10940000	0.10020000	0.10740000	-1.83%	132157
Apr 30, 2026	0.10800000	0.10960000	0.10500000	0.10800000	0	234512
Apr 29, 2026	0.10800000	0.10800000	0.10400000	0.10400000	-3.70%	20285
Apr 28, 2026	0.10360000	0.10880000	0.10100000	0.10300000	-0.58%	67243
Apr 27, 2026	0.10800000	0.10940000	0.10600000	0.10800000	0	26876
Apr 24, 2026	0.10200000	0.10960000	0.10100000	0.10460000	2.55%	111032
Apr 23, 2026	0.10700000	0.11060000	0.10000000	0.10580000	-1.12%	91935
Apr 22, 2026	0.11000000	0.11000000	0.10560000	0.11000000	0	23238
Apr 21, 2026	0.11440000	0.11440000	0.10420000	0.11040000	-3.50%	55468
Apr 20, 2026	0.10120000	0.11620000	0.10120000	0.11000000	8.70%	442037
Apr 17, 2026	0.10000000	0.11000000	0.097999997	0.10100000	1%	660173
Apr 16, 2026	0.091899998	0.10420000	0.091600001	0.10000000	8.81%	426627
Apr 15, 2026	0.092000000	0.092000000	0.091300003	0.091899998	-0.11%	33062
Apr 14, 2026	0.092000000	0.092000000	0.091200002	0.092000000	0	79639
Apr 13, 2026	0.091200002	0.093000002	0.090999998	0.092000000	0.88%	75157
Apr 10, 2026	0.094499998	0.094499998	0.090899996	0.093000002	-1.59%	322088
Apr 09, 2026	0.097999997	0.097999997	0.093000002	0.094599999	-3.47%	262791
Apr 08, 2026	0.098800004	0.098800004	0.096299998	0.097999997	-0.81%	83035
Apr 07, 2026	0.098899998	0.098899998	0.096299998	0.098800004	-0.10%	193582

Access /time_series data via our API — starting from the Basic plan and above.

Vantiva SA