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

Vantiva S.A. (TNM2.F)

Compare
0.1550
-0.0010
(-0.64%)
As of 8:20:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.15500.15500.15500.15500.155017,425
Feb 21, 20250.15460.15600.15460.15600.156017,425
Feb 20, 20250.15060.15060.15060.15060.1506-
Feb 19, 20250.12780.12780.12780.12780.1278-
Feb 18, 20250.11940.11940.11940.11940.1194-
Feb 17, 20250.11620.11620.11620.11620.1162-
Feb 14, 20250.11200.11480.11200.11480.11485,000
Feb 13, 20250.11520.11520.11520.11520.1152-
Feb 12, 20250.11460.11460.11460.11460.1146-
Feb 11, 20250.11240.11240.11240.11240.1124-
Feb 10, 20250.10920.11260.10920.11260.11268,889
Feb 7, 20250.11420.11420.11420.11420.1142-
Feb 6, 20250.11400.11400.11400.11400.1140-
Feb 5, 20250.11700.11700.11700.11700.1170-
Feb 4, 20250.11880.11880.11880.11880.1188-
Feb 3, 20250.11480.11480.11480.11480.1148-
Jan 31, 20250.11680.11680.11680.11680.1168-
Jan 30, 20250.11980.11980.11980.11980.1198-
Jan 29, 20250.12020.12020.12020.12020.1202-
Jan 28, 20250.11820.11820.11820.11820.1182-
Jan 27, 20250.11320.11320.11320.11320.1132-
Jan 24, 20250.11760.11760.11760.11760.1176-
Jan 23, 20250.11720.11720.11720.11720.1172-
Jan 22, 20250.11780.11780.11780.11780.1178-
Jan 21, 20250.12040.12040.12040.12040.1204-
Jan 20, 20250.12260.12260.12260.12260.1226-
Jan 17, 20250.12380.12380.12380.12380.1238-
Jan 16, 20250.12760.12760.12760.12760.1276-
Jan 15, 20250.12880.12880.12880.12880.1288-
Jan 14, 20250.12780.12780.12780.12780.1278-
Jan 13, 20250.12480.12480.12480.12480.1248-
Jan 10, 20250.12760.12760.12760.12760.1276-
Jan 9, 20250.12460.12460.12460.12460.1246-
Jan 8, 20250.12320.12320.12320.12320.1232-
Jan 7, 20250.12180.12180.12180.12180.1218-
Jan 6, 20250.12180.12300.12180.12300.12301,251
Jan 3, 20250.12060.12060.12060.12060.1206-
Jan 2, 20250.12100.12100.12100.12100.1210-
Dec 30, 20240.12160.12160.12160.12160.1216-
Dec 27, 20240.12240.12480.12100.12200.12204,726
Dec 23, 20240.12360.12640.12360.12380.12384,035
Dec 20, 20240.11900.13800.11900.13280.132818,756
Dec 19, 20240.12000.12000.12000.12000.1200-
Dec 18, 20240.12060.12060.12060.12060.1206-
Dec 17, 20240.12020.12200.12020.12200.122011,961
Dec 16, 20240.12100.12100.12100.12100.1210-
Dec 13, 20240.12100.12100.12100.12100.1210-
Dec 12, 20240.12020.12020.12020.12020.1202-
Dec 11, 20240.12160.12160.12160.12160.1216-
Dec 10, 20240.11760.11760.11760.11760.1176-
Dec 9, 20240.11860.11860.11860.11860.1186-
Dec 6, 20240.12640.12640.12640.12640.1264-
Dec 5, 20240.12640.12640.12640.12640.1264-
Dec 4, 20240.13040.13040.13040.13040.1304-
Dec 3, 20240.13100.13100.13100.13100.1310-
Dec 2, 20240.13120.13120.13120.13120.1312-
Nov 29, 20240.13060.13060.13060.13060.1306-
Nov 28, 20240.13260.13260.13260.13260.1326-
Nov 27, 20240.13100.13100.13100.13100.1310-
Nov 26, 20240.13140.13140.13140.13140.1314-
Nov 25, 20240.13300.13300.13300.13300.1330-
Nov 22, 20240.13200.13200.13200.13200.1320-
Nov 21, 20240.13420.13420.13420.13420.1342-
Nov 20, 20240.13680.13680.13680.13680.1368-
Nov 19, 20240.13400.13400.13400.13400.1340-
Nov 18, 20240.13580.13580.13580.13580.1358-
Nov 15, 20240.13040.13040.13040.13040.1304-
Nov 14, 20240.14320.14320.14320.14320.1432-
Nov 13, 20240.14540.14540.14000.14000.140027
Nov 12, 20240.15340.15340.15340.15340.1534-
Nov 11, 20240.15400.15400.15400.15400.1540-
Nov 8, 20240.15800.15800.15800.15800.1580-
Nov 7, 20240.15940.15940.15940.15940.1594-
Nov 6, 20240.15520.15520.15520.15520.1552-
Nov 5, 20240.15740.15740.15740.15740.1574776
Nov 4, 20240.15840.15840.15840.15840.1584-
Nov 1, 20240.15200.15200.15200.15200.1520-
Oct 31, 20240.16540.16540.16540.16540.1654-
Oct 30, 20240.16100.16100.16100.16100.1610-
Oct 29, 20240.15280.15280.15280.15280.1528-
Oct 28, 20240.15280.15280.15280.15280.1528-
Oct 25, 20240.14960.14960.14960.14960.1496-
Oct 24, 20240.14740.14740.14740.14740.1474-
Oct 23, 20240.14400.14400.14400.14400.1440-
Oct 22, 20240.14300.14300.14300.14300.1430-
Oct 21, 20240.12720.12720.12720.12720.1272-
Oct 18, 20240.12320.12320.12320.12320.1232-
Oct 17, 20240.12420.12420.12420.12420.1242-
Oct 16, 20240.11960.11960.11960.11960.1196-
Oct 15, 20240.12420.12420.12420.12420.1242-
Oct 14, 20240.11740.11740.11740.11740.1174-
Oct 11, 20240.11840.11840.11840.11840.1184-
Oct 10, 20240.11640.11640.11640.11640.1164-
Oct 9, 20240.11540.11540.11540.11540.1154-
Oct 8, 20240.10980.10980.10980.10980.1098-
Oct 7, 20240.10860.10860.10860.10860.1086-
Oct 4, 20240.10460.10460.10460.10460.1046-
Oct 3, 20240.10740.10740.10740.10740.1074-
Oct 2, 20240.10880.10880.10880.10880.1088-
Oct 1, 20240.11100.11100.11100.11100.1110-
Sep 30, 20240.11320.11320.11320.11320.1132-
Sep 27, 20240.10520.10520.10520.10520.1052-
Sep 26, 20240.11060.11060.11060.11060.1106-
Sep 25, 20240.10640.11000.10640.11000.110040,000
Sep 24, 20240.10760.10760.10760.10760.1076-
Sep 23, 20240.10940.10940.10940.10940.1094-
Sep 20, 20240.10820.10820.10820.10820.1082-
Sep 19, 20240.10740.10740.10740.10740.1074-
Sep 18, 20240.10680.10680.10680.10680.1068-
Sep 17, 20240.10080.10080.10080.10080.1008-
Sep 16, 20240.10680.10680.10680.10680.1068-
Sep 13, 20240.10540.10540.10540.10540.1054-
Sep 12, 20240.10720.10720.10720.10720.1072-
Sep 11, 20240.10000.10000.10000.10000.1000-
Sep 10, 20240.10740.10740.10740.10740.1074-
Sep 9, 20240.10300.10300.10300.10300.1030-
Sep 6, 20240.10860.10860.10860.10860.1086-
Sep 5, 20240.10320.10320.10320.10320.1032-
Sep 4, 20240.10800.10800.10800.10800.1080-
Sep 3, 20240.10660.10660.10660.10660.1066-
Sep 2, 20240.10960.10960.10960.10960.1096-
Aug 30, 20240.10880.10880.10880.10880.1088-
Aug 29, 20240.10640.10640.10640.10640.1064-
Aug 28, 20240.10600.10600.10600.10600.1060-
Aug 27, 20240.11060.11060.11060.11060.1106-
Aug 26, 20240.10820.10820.10820.10820.1082-
Aug 23, 20240.11040.11040.11040.11040.1104-
Aug 22, 20240.10960.10960.10960.10960.1096-
Aug 21, 20240.10880.10880.10880.10880.1088-
Aug 20, 20240.10760.10760.10760.10760.1076-
Aug 19, 20240.10840.10840.10840.10840.1084-
Aug 16, 20240.10500.10500.10500.10500.1050-
Aug 15, 20240.10600.10600.10600.10600.1060-
Aug 14, 20240.10540.10540.10540.10540.1054-
Aug 13, 20240.10500.10500.10500.10500.1050-
Aug 12, 20240.10000.10000.10000.10000.1000-
Aug 9, 20240.10520.10520.10520.10520.1052-
Aug 8, 20240.10500.10500.10500.10500.1050-
Aug 7, 20240.10400.10400.10400.10400.1040-
Aug 6, 20240.10200.10200.10200.10200.1020-
Aug 5, 20240.10300.10300.10300.10300.1030-
Aug 2, 20240.10000.10000.10000.10000.1000-
Aug 1, 20240.10260.10260.10260.10260.1026-
Jul 31, 20240.10200.10200.10200.10200.1020-
Jul 30, 20240.10960.10960.10960.10960.1096-
Jul 29, 20240.11060.11060.11060.11060.1106-
Jul 26, 20240.11700.11700.11700.11700.1170-
Jul 25, 20240.12060.12060.12060.12060.1206-
Jul 24, 20240.11600.11600.11600.11600.1160-
Jul 23, 20240.11360.11360.11360.11360.1136-
Jul 22, 20240.11340.11340.11340.11340.1134-
Jul 19, 20240.11460.11460.11460.11460.1146-
Jul 18, 20240.11460.11460.11460.11460.1146-
Jul 17, 20240.11220.11220.11220.11220.1122-
Jul 16, 20240.11180.11180.11180.11180.1118-
Jul 15, 20240.11520.11520.11520.11520.1152-
Jul 12, 20240.11140.11140.11140.11140.1114-
Jul 11, 20240.11360.11360.11360.11360.1136-
Jul 10, 20240.11360.11360.11360.11360.1136-
Jul 9, 20240.10780.10780.10780.10780.1078-
Jul 8, 20240.10940.11160.10940.11160.111623,480
Jul 5, 20240.10880.10880.10880.10880.1088-
Jul 4, 20240.10540.10540.10540.10540.1054-
Jul 3, 20240.10780.10780.10780.10780.1078-
Jul 2, 20240.10740.10740.10740.10740.1074-
Jul 1, 20240.10600.10600.10600.10600.1060-
Jun 28, 20240.10680.10680.10680.10680.1068-
Jun 27, 20240.11540.11540.11540.11540.1154-
Jun 26, 20240.11580.11580.11580.11580.1158-
Jun 25, 20240.12080.12080.12080.12080.1208-
Jun 24, 20240.12080.12080.12080.12080.1208-
Jun 21, 20240.12540.12540.12540.12540.1254-
Jun 20, 20240.12640.12640.12640.12640.1264-
Jun 19, 20240.12540.12540.12540.12540.1254-
Jun 18, 20240.12860.12860.12860.12860.1286-
Jun 17, 20240.12580.12580.12580.12580.1258-
Jun 14, 20240.13220.13220.13220.13220.1322-
Jun 13, 20240.13320.13320.13320.13320.1332-
Jun 12, 20240.13680.13680.13680.13680.1368-
Jun 11, 20240.13580.13580.13580.13580.1358-
Jun 10, 20240.13560.13560.13560.13560.1356-
Jun 7, 20240.13600.13600.13600.13600.1360-
Jun 6, 20240.13500.13500.13500.13500.1350-
Jun 5, 20240.13660.13660.13660.13660.1366-
Jun 4, 20240.13620.13620.13620.13620.1362-
Jun 3, 20240.13360.13360.13360.13360.1336-
May 31, 20240.13560.13560.13560.13560.1356-
May 30, 20240.13600.13600.13600.13600.1360-
May 29, 20240.13640.13640.13640.13640.1364-
May 28, 20240.13900.13900.13900.13900.1390-
May 27, 20240.13900.13900.13900.13900.1390-
May 24, 20240.13740.13740.13740.13740.1374-
May 23, 20240.14020.14020.14020.14020.1402-
May 22, 20240.13740.13740.13740.13740.1374-
May 21, 20240.14160.14160.14160.14160.1416-
May 20, 20240.13660.13660.13660.13660.1366-
May 17, 20240.13720.13720.13720.13720.1372-
May 16, 20240.13540.13540.13540.13540.1354-
May 15, 20240.13760.13760.13760.13760.1376-
May 14, 20240.13840.13840.13840.13840.1384-
May 13, 20240.13840.13840.13840.13840.1384-
May 10, 20240.13840.13840.13840.13840.1384-
May 9, 20240.13440.13440.13440.13440.1344-
May 8, 20240.13620.13620.13620.13620.1362-
May 7, 20240.13760.13760.13760.13760.1376-
May 6, 20240.13860.13860.13860.13860.1386-
May 3, 20240.13720.13720.13720.13720.1372-
May 2, 20240.13720.13720.13720.13720.1372-
Apr 30, 20240.13720.13720.13720.13720.1372-
Apr 29, 20240.13780.13780.13780.13780.1378-
Apr 26, 20240.13740.13740.13740.13740.1374-
Apr 25, 20240.13800.13800.13800.13800.1380-
Apr 24, 20240.14640.14640.14640.14640.1464-
Apr 23, 20240.15280.15280.15280.15280.1528-
Apr 22, 20240.15380.15380.15380.15380.1538-
Apr 19, 20240.15140.15140.15140.15140.1514-
Apr 18, 20240.14660.14660.14660.14660.1466-
Apr 17, 20240.14300.14300.14300.14300.1430-
Apr 16, 20240.14580.14580.14580.14580.1458-
Apr 15, 20240.14900.14900.14900.14900.1490-
Apr 12, 20240.15020.15020.15020.15020.1502-
Apr 11, 20240.13840.13840.13840.13840.1384-
Apr 10, 20240.13840.13840.13840.13840.1384-
Apr 9, 20240.13620.13620.13620.13620.1362-
Apr 8, 20240.13340.13340.13340.13340.1334-
Apr 5, 20240.13840.13840.13840.13840.1384-
Apr 4, 20240.14020.14020.14020.14020.1402-
Apr 3, 20240.13820.13820.13820.13820.1382-
Apr 2, 20240.13840.13840.13840.13840.1384-
Mar 28, 20240.13860.13860.13860.13860.1386-
Mar 27, 20240.14660.14660.14660.14660.1466-
Mar 26, 20240.15780.15780.15780.15780.1578-
Mar 25, 20240.15180.15180.15180.15180.1518-
Mar 22, 20240.13760.13760.13760.13760.1376-
Mar 21, 20240.13840.13840.13840.13840.1384-
Mar 20, 20240.13920.13920.13920.13920.1392-
Mar 19, 20240.14220.14220.14220.14220.1422-
Mar 18, 20240.14040.14040.14040.14040.1404-
Mar 15, 20240.13840.13840.13840.13840.1384-
Mar 14, 20240.13940.13940.13940.13940.1394-
Mar 13, 20240.13740.13740.13740.13740.1374-
Mar 12, 20240.13860.13860.13860.13860.1386-
Mar 11, 20240.13940.13940.13940.13940.1394-
Mar 8, 20240.13820.13820.13820.13820.1382-
Mar 7, 20240.13700.13700.13700.13700.1370-
Mar 6, 20240.13960.13960.13960.13960.1396-
Mar 5, 20240.14020.14020.14020.14020.1402-
Mar 4, 20240.13800.14300.13800.14300.14308,690
Mar 1, 20240.13840.13840.13840.13840.1384-
Feb 29, 20240.13400.13400.13400.13400.1340-
Feb 28, 20240.13820.13820.13820.13820.1382-
Feb 27, 20240.13840.14100.13840.13900.13901,420
Feb 26, 20240.14340.14340.14100.14100.141028,006