Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Vantea SMART S.p.A. (9X2.F)

Compare
0.8640
-0.0640
(-6.90%)
At close: 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.95000.95000.86400.86400.8640-
Apr 4, 20250.97800.97800.92800.92800.9280-
Apr 3, 20251.00501.00500.96400.97800.9780-
Apr 2, 20251.00501.00500.98800.98800.9880-
Apr 1, 20251.01001.01000.97800.97800.9780-
Mar 31, 20251.01501.01500.97800.97800.9780-
Mar 28, 20250.99800.99800.99800.99800.9980-
Mar 27, 20251.03501.03501.00501.00501.0050-
Mar 26, 20251.04001.04001.00001.00501.0050-
Mar 25, 20251.04501.04501.00501.00501.0050-
Mar 24, 20251.06001.06001.02001.02001.0200-
Mar 21, 20251.03501.03501.02501.02501.0250-
Mar 20, 20251.03501.03501.02501.03001.0300-
Mar 19, 20251.04001.04000.99800.99800.9980-
Mar 18, 20251.04501.04501.02501.02501.0250-
Mar 17, 20251.06001.06001.01501.01501.0150-
Mar 14, 20251.06501.06501.03001.06001.0600-
Mar 13, 20251.05501.05501.02501.03001.0300-
Mar 12, 20251.06501.06501.05001.05501.0550-
Mar 11, 20251.06501.06501.05001.05001.0500-
Mar 10, 20251.05001.05001.04001.04001.0400-
Mar 7, 20251.07001.07001.07001.07001.0700-
Mar 6, 20251.06001.06501.06001.06001.0600-
Mar 5, 20251.09001.09001.04501.04501.0450-
Mar 4, 20251.09501.09501.06001.06001.0600-
Mar 3, 20251.09501.09501.06001.06001.0600-
Feb 28, 20251.08501.08501.06501.06501.0650-
Feb 27, 20251.09001.09001.06001.06001.0600-
Feb 26, 20251.08501.08501.06501.06501.0650-
Feb 25, 20251.09501.09501.06001.06001.0600-
Feb 24, 20251.08001.08001.06001.06001.0600-
Feb 21, 20251.06001.07001.06001.07001.0700-
Feb 20, 20251.08001.08001.06501.06501.0650-
Feb 19, 20251.09501.09501.08001.08501.0850-
Feb 18, 20251.09001.09001.07501.07501.0750-
Feb 17, 20251.10001.10001.08501.08501.0850-
Feb 14, 20251.12001.12001.09001.09001.0900-
Feb 13, 20251.10001.10001.08501.09001.0900-
Feb 12, 20251.11001.11001.09001.09001.0900-
Feb 11, 20251.09001.09001.08501.09001.0900-
Feb 10, 20251.11501.11501.08501.08501.0850-
Feb 7, 20251.11001.11001.08001.08001.0800-
Feb 6, 20251.11501.11501.08001.09001.0900-
Feb 5, 20251.10001.10001.07501.08501.0850-
Feb 4, 20251.10001.10001.06501.09001.0900-
Feb 3, 20251.10501.10501.07501.07501.0750-
Jan 31, 20251.12501.12501.09001.09001.0900-
Jan 30, 20251.10001.10001.09501.09501.0950-
Jan 29, 20251.13001.13001.09001.10001.1000-
Jan 28, 20251.10001.10001.08001.08001.0800-
Jan 27, 20251.08501.08501.04501.05001.0500-
Jan 24, 20251.10501.10501.08501.08501.0850-
Jan 23, 20251.11001.11001.08001.08001.0800-
Jan 22, 20251.11501.11501.04501.09501.0950-
Jan 21, 20251.12001.12001.09501.09501.0950-
Jan 20, 20251.11501.11501.08001.09001.0900-
Jan 17, 20251.09501.09501.08501.08501.0850-
Jan 16, 20251.07501.08501.06001.06001.0600-
Jan 15, 20251.08501.08501.07501.07501.0750-
Jan 14, 20251.13001.13001.10001.10001.1000-
Jan 13, 20251.10001.10001.08001.08001.0800-
Jan 10, 20251.10001.10001.10001.10001.1000-
Jan 9, 20251.05001.10001.05001.10001.1000-
Jan 8, 20251.12001.12001.09001.10001.1000-
Jan 7, 20251.05001.11501.05001.11501.1150-
Jan 6, 20251.05001.05001.02001.02001.0200-
Jan 3, 20251.02501.05001.02501.02501.0250-
Jan 2, 20251.04001.04001.02001.03001.0300-
Dec 30, 20241.10001.10501.08501.08501.0850-
Dec 27, 20241.08001.10001.08001.10001.1000-
Dec 23, 20241.08001.08501.08001.08501.0850-
Dec 20, 20241.13001.13001.08501.08501.0850-
Dec 19, 20241.09501.09501.08501.08501.0850-
Dec 18, 20241.10001.11001.09501.11001.1100-
Dec 17, 20241.09501.09501.09501.09501.0950-
Dec 16, 20241.09501.09501.06501.06501.0650-
Dec 13, 20241.11001.11501.09501.09501.0950-
Dec 12, 20241.11501.11501.09501.09501.0950-
Dec 11, 20241.09001.10001.09001.10001.1000-
Dec 10, 20241.13501.13501.09501.09501.0950-
Dec 9, 20241.12501.13501.12501.13501.1350-
Dec 6, 20241.14001.14001.11001.11001.1100-
Dec 5, 20241.13001.14001.13001.14001.1400-
Dec 4, 20241.08001.12001.08001.12001.1200-
Dec 3, 20240.97801.04000.97801.04001.0400-
Dec 2, 20240.93200.95400.93200.95400.9540-
Nov 29, 20240.86000.90400.86000.90400.9040-
Nov 28, 20240.84600.85000.84600.85000.8500-
Nov 27, 20240.85400.85400.83800.84800.8480-
Nov 26, 20240.85600.85600.84200.84200.8420-
Nov 25, 20240.90200.90200.87400.87400.8740-
Nov 22, 20240.89800.89800.87000.87000.8700-
Nov 21, 20240.89800.89800.88600.88600.8860-
Nov 20, 20240.90200.90400.89000.89000.8900-
Nov 19, 20240.97000.97000.93200.93200.9320-
Nov 18, 20241.09501.09501.06001.06001.0600-
Nov 15, 20241.12001.12001.09501.09501.0950-
Nov 14, 20241.07001.10501.07001.10501.1050-
Nov 13, 20241.13001.13501.13001.13001.1300-
Nov 12, 20241.12001.15001.12001.13501.1350-
Nov 11, 20241.11501.15001.11501.15001.1500-
Nov 8, 20241.13501.13501.09501.09501.0950-
Nov 7, 20241.11001.11001.09501.11001.1100-
Nov 6, 20241.08501.09501.06501.09501.0950-
Nov 5, 20241.12001.12001.08001.09501.0950-
Nov 4, 20241.10001.10001.05501.05501.0550-
Nov 1, 20241.08501.09501.05501.05501.0550-
Oct 31, 20241.02501.07501.00001.07501.0750-
Oct 30, 20240.93600.97800.93600.97800.9780-
Oct 29, 20240.94000.94000.91400.92200.9220-
Oct 28, 20241.01001.01500.92200.92200.9220-
Oct 25, 20241.19501.19501.10501.10501.1050-
Oct 24, 20241.13501.19501.10001.17001.1700-
Oct 23, 20241.34501.34501.28501.28501.2850-
Oct 22, 20241.33001.34501.30501.34501.3450-
Oct 21, 20241.28501.30001.28501.30001.3000-
Oct 18, 20241.27501.27501.24001.24001.2400-
Oct 17, 20241.31001.31001.28001.28001.2800-
Oct 16, 20241.33501.37001.33501.33501.3350-
Oct 15, 20241.31001.31001.23001.28001.2800-
Oct 14, 20241.32001.32001.27001.29001.2900-
Oct 11, 20241.35501.35501.24001.24001.2400-
Oct 10, 20241.41001.41001.35501.35501.3550-
Oct 9, 20241.46501.46501.40501.40501.4050-
Oct 8, 20241.46501.48501.45001.48501.4850-
Oct 7, 20241.54001.55001.43501.43501.4350-
Oct 4, 20241.61501.63001.57501.57501.5750-
Oct 3, 20241.69001.73501.63501.63501.6350-
Oct 2, 20241.78501.78501.69001.69001.6900-
Oct 1, 20241.78501.78501.68501.68501.6850-
Sep 30, 20241.78501.78501.69501.72501.7250-
Sep 27, 20241.72501.72501.69501.69501.6950-
Sep 26, 20241.66501.66501.60501.65501.6550-
Sep 25, 20241.69001.69001.66501.67001.6700-
Sep 24, 20241.75001.75001.66501.66501.6650-
Sep 23, 20241.77001.77001.74001.74001.7400-
Sep 20, 20241.72001.73001.72001.73001.7300-
Sep 19, 20241.77501.77501.71001.72001.7200-
Sep 18, 20241.77501.77501.75001.75001.7500-
Sep 17, 20241.74501.74501.73001.73001.7300-
Sep 16, 20241.74501.74501.71001.71001.7100-
Sep 13, 20241.71501.71501.71001.71001.7100-
Sep 12, 20241.76001.76001.71001.72001.7200-
Sep 11, 20241.79501.79501.76001.76001.7600-
Sep 10, 20241.83501.83501.78501.78501.7850-
Sep 9, 20241.85501.85501.83501.83501.8350-
Sep 6, 20241.86001.86001.80501.80501.8050-
Sep 5, 20241.85001.85001.81001.81501.8150-
Sep 4, 20241.86001.86001.80501.80501.8050-
Sep 3, 20241.86001.86001.82501.82501.8250-
Sep 2, 20241.86001.86001.85501.85501.8550-
Aug 30, 20241.86001.86001.80501.85001.8500-
Aug 29, 20241.82001.82001.81501.82001.8200-
Aug 28, 20241.85501.85501.81501.81501.8150-
Aug 27, 20241.85501.85501.81001.81001.8100-
Aug 26, 20241.84501.84501.81001.81001.8100-
Aug 23, 20241.84501.84501.81001.81001.8100-
Aug 22, 20241.83501.83501.81001.81501.8150-
Aug 21, 20241.85001.85001.81501.81501.8150-
Aug 20, 20241.85001.85001.78001.78001.7800-
Aug 19, 20241.84001.84001.78001.78001.7800-
Aug 16, 20241.79501.80001.76501.80001.8000-
Aug 15, 20241.79501.79501.79501.79501.7950-
Aug 14, 20241.78001.78001.76001.76001.7600-
Aug 13, 20241.83501.83501.78501.78501.7850-
Aug 12, 20241.83501.83501.78501.78501.7850-
Aug 9, 20241.83501.83501.78501.80501.8050-
Aug 8, 20241.81501.81501.78501.78501.7850-
Aug 7, 20241.79001.81501.79001.81501.8150-
Aug 6, 20241.77501.80501.77501.79001.7900-
Aug 5, 20241.91001.91001.85501.85501.8550-
Aug 2, 20241.91001.91001.87001.87001.8700-
Aug 1, 20241.91001.91001.91001.91001.9100-
Jul 31, 20241.90001.92001.90001.90001.9000-
Jul 30, 20241.96501.96501.93001.93001.9300-
Jul 29, 20241.94001.94001.94001.94001.9400-
Jul 26, 20241.94001.94001.94001.94001.9400-
Jul 25, 20241.98501.98501.90001.90001.9000-
Jul 24, 20241.93001.96501.93001.93001.9300-
Jul 23, 20241.99501.99501.94001.94001.9400-
Jul 22, 20241.95001.95501.95001.95001.9500-
Jul 19, 20241.95001.95001.92001.92001.9200-
Jul 18, 20241.95001.95001.92001.92001.9200-
Jul 17, 20241.95001.95001.95001.95001.9500-
Jul 16, 20241.95001.95001.92001.95001.9500-
Jul 15, 20241.96501.96501.92001.93001.9300-
Jul 12, 20241.96501.96501.93001.93001.9300-
Jul 11, 20241.99501.99501.93001.93001.9300-
Jul 10, 20241.94001.94001.94001.94001.9400-
Jul 9, 20241.97501.97501.94001.94001.9400-
Jul 8, 20242.05002.05001.99501.99501.9950-
Jul 5, 20242.00002.00001.96501.97501.9750-
Jul 4, 20241.98501.99501.98501.99501.9950-
Jul 3, 20241.94001.98501.94001.98501.9850-
Jul 2, 20241.94001.95001.94001.94001.9400-
Jul 1, 20241.96501.96501.87501.93001.9300-
Jun 28, 20241.91001.93001.88501.93001.9300-
Jun 27, 20241.95001.95001.88001.88001.8800-
Jun 26, 20241.98501.98501.90001.90001.9000-
Jun 25, 20241.93001.94001.90001.94001.9400-
Jun 24, 20241.97501.97501.96501.96501.9650-
Jun 21, 20242.05002.05001.94001.94001.9400-
Jun 20, 20242.04002.04001.95501.99501.9950-
Jun 19, 20242.05002.05002.04002.04002.0400-
Jun 18, 20242.21002.21002.08002.08002.0800-
Jun 17, 20242.15002.15002.10002.10002.1000-
Jun 14, 20242.18002.18002.12002.13002.1300-
Jun 13, 20242.19002.19002.18002.18002.1800-
Jun 12, 20242.12002.22002.12002.19002.1900-
Jun 11, 20242.04002.06002.04002.05002.0500-
Jun 10, 2024 0.0500 Dividend
Jun 10, 20242.07002.07001.85501.99501.9950-
Jun 7, 20242.00002.08002.00002.05002.0000-
Jun 6, 20241.98501.98501.96501.96501.9171-
Jun 5, 20241.91001.91001.86501.90001.8537-
Jun 4, 20241.87501.88501.87501.88001.8341-
Jun 3, 20241.89001.89001.86001.88001.8341-
May 31, 20241.93001.93001.88001.88001.8341-
May 30, 20241.97501.97501.91001.92001.8732-
May 29, 20241.88501.90001.88501.90001.8537-
May 28, 20241.85001.85001.81501.82001.7756-
May 27, 20241.82501.82501.81001.81001.7659-
May 24, 20241.82501.83501.82501.82501.7805-
May 23, 20241.86001.86001.83001.83001.7854-
May 22, 20241.85501.85501.81001.85501.8098-
May 21, 20241.88001.88001.81001.84001.7951-
May 20, 20241.88001.88001.87001.87001.8244-
May 17, 20241.86001.86001.84501.84501.8000-
May 16, 20241.87501.87501.87001.87001.8244-
May 15, 20241.87501.87501.87501.87501.8293-
May 14, 20241.89001.89001.88001.88001.8341-
May 13, 20241.92001.92001.89001.89001.8439-
May 10, 20241.92001.92001.89001.89001.8439-
May 9, 20241.88501.92001.88501.92001.8732-
May 8, 20241.92001.92001.88501.88501.8390-
May 7, 20241.92001.92001.92001.92001.8732-
May 6, 20241.96501.96501.90001.92001.8732-
May 3, 20242.01002.13001.99501.99501.9463-
May 2, 20241.84501.97501.84501.97501.9268-
Apr 30, 20241.83501.85001.83501.84501.8000-
Apr 29, 20241.84501.85501.83001.85501.8098-
Apr 26, 20241.85501.85501.84501.85001.8049-
Apr 25, 20241.87001.87001.83501.83501.7902-
Apr 24, 20241.71001.81001.69501.81001.7659-
Apr 23, 20241.59501.66001.59501.66001.6195-
Apr 22, 20241.56001.62501.56001.59001.5512-
Apr 19, 20241.57001.57001.56501.56501.5268-
Apr 18, 20241.67001.67001.65001.65001.6098-
Apr 17, 20241.67501.67501.66501.67001.6293-
Apr 16, 20241.61001.61001.56501.56501.5268-
Apr 15, 20241.53001.60501.53001.60501.5659-
Apr 12, 20241.66501.66501.64001.66001.6195-
Apr 11, 20241.64501.66501.64501.66001.6195-
Apr 10, 20241.63501.64501.57501.57501.5366-
Apr 9, 20241.70001.70001.61501.61501.5756-
Apr 8, 20241.52001.57501.52001.57501.5366-