Vitura SA (VTR.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 09:00AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1 |
| May 02, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1 |
| Apr 30, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1 |
| Apr 29, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1 |
| Apr 26, 2024 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | 257 |
| Apr 25, 2024 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 51 |
| Apr 24, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 61 |
| Apr 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1 |
| Apr 22, 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 36 |
| Apr 19, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1 |
| Apr 18, 2024 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | 56 |
| Apr 17, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1 |
| Apr 16, 2024 | 8.10 | 8.20 | 7.85 | 7.85 | 7.85 | 133 |
| Apr 15, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 4 |
| Apr 12, 2024 | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | 310 |
| Apr 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1 |
| Apr 10, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 191 |
| Apr 09, 2024 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | 729 |
| Apr 08, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 14 |
| Apr 05, 2024 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 126 |
| Apr 04, 2024 | 7.55 | 7.85 | 7.55 | 7.75 | 7.75 | 441 |
| Apr 03, 2024 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 47 |
| Apr 02, 2024 | 7.60 | 7.65 | 7.20 | 7.30 | 7.30 | 1,327 |
| Mar 28, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 23 |
| Mar 27, 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 462 |
| Mar 26, 2024 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | 129 |
| Mar 25, 2024 | 8.90 | 9.50 | 8.90 | 9.50 | 9.50 | 487 |
| Mar 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1 |
| Mar 21, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1 |
| Mar 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1 |
| Mar 19, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1 |
| Mar 18, 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 48 |
| Mar 15, 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 13 |
| Mar 14, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1 |
| Mar 13, 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 61 |
| Mar 12, 2024 | 10.10 | 10.10 | 9.40 | 9.80 | 9.80 | 542 |
| Mar 11, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 23 |
| Mar 08, 2024 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | 112 |
| Mar 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1 |
| Mar 06, 2024 | 10.90 | 10.90 | 10.20 | 10.20 | 10.20 | 189 |
| Mar 05, 2024 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | 119 |
| Mar 04, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 41 |
| Mar 01, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6 |
| Feb 29, 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 51 |
| Feb 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| Feb 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| Feb 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| Feb 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| Feb 22, 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 11 |
| Feb 21, 2024 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 131 |
| Feb 20, 2024 | 11.40 | 11.50 | 10.50 | 10.90 | 10.90 | 141 |
| Feb 19, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1 |
| Feb 16, 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 91 |
| Feb 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 6 |
| Feb 14, 2024 | 13.00 | 13.00 | 11.30 | 11.30 | 11.30 | 765 |
| Feb 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| Feb 12, 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 11 |
| Feb 09, 2024 | 13.10 | 13.10 | 11.90 | 12.90 | 12.90 | 295 |
| Feb 08, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 77 |
| Feb 07, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 81 |
| Feb 06, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1 |
| Feb 05, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 73 |
| Feb 02, 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 6 |
| Feb 01, 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | 95 |
| Jan 31, 2024 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 23 |
| Jan 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 38 |
| Jan 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1 |
| Jan 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1 |
| Jan 25, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 16 |
| Jan 24, 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 15 |
| Jan 23, 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 19 |
| Jan 22, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 3 |
| Jan 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| Jan 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| Jan 17, 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 11 |
| Jan 16, 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 16 |
| Jan 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 201 |
| Jan 12, 2024 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | 46 |
| Jan 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| Jan 10, 2024 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 64 |
| Jan 09, 2024 | 13.30 | 13.50 | 13.10 | 13.50 | 13.50 | 58 |
| Jan 08, 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 21 |
| Jan 05, 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 36 |
| Jan 04, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| Jan 03, 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 76 |
| Jan 02, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| Dec 29, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 335 |
| Dec 28, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 38 |
| Dec 27, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 38 |
| Dec 22, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1 |
| Dec 21, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1 |
| Dec 20, 2023 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 48 |
| Dec 19, 2023 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | 51 |
| Dec 18, 2023 | 14.10 | 14.10 | 13.30 | 13.60 | 13.60 | 15,180 |
| Dec 15, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 37 |
| Dec 14, 2023 | 13.00 | 14.20 | 13.00 | 14.20 | 14.20 | 500 |
| Dec 13, 2023 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 87 |
| Dec 12, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 93 |
| Dec 11, 2023 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 118 |
| Dec 08, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.