UK markets close in 2 hours 43 minutes

Vantiva S.A. (TNM2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1384+0.0040 (+2.98%)
As of 08:20AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.13840.13840.13840.13840.13848,690
09 May 20240.13440.13440.13440.13440.1344-
08 May 20240.13620.13620.13620.13620.1362-
07 May 20240.13760.13760.13760.13760.1376-
06 May 20240.13860.13860.13860.13860.1386-
03 May 20240.13720.13720.13720.13720.1372-
02 May 20240.13720.13720.13720.13720.1372-
30 Apr 20240.13720.13720.13720.13720.1372-
29 Apr 20240.13780.13780.13780.13780.1378-
26 Apr 20240.13740.13740.13740.13740.1374-
25 Apr 20240.13800.13800.13800.13800.1380-
24 Apr 20240.14640.14640.14640.14640.1464-
23 Apr 20240.15280.15280.15280.15280.1528-
22 Apr 20240.15380.15380.15380.15380.1538-
19 Apr 20240.15140.15140.15140.15140.1514-
18 Apr 20240.14660.14660.14660.14660.1466-
17 Apr 20240.14300.14300.14300.14300.1430-
16 Apr 20240.14580.14580.14580.14580.1458-
15 Apr 20240.14900.14900.14900.14900.1490-
12 Apr 20240.15020.15020.15020.15020.1502-
11 Apr 20240.13840.13840.13840.13840.1384-
10 Apr 20240.13840.13840.13840.13840.1384-
09 Apr 20240.13620.13620.13620.13620.1362-
08 Apr 20240.13340.13340.13340.13340.1334-
05 Apr 20240.13840.13840.13840.13840.1384-
04 Apr 20240.14020.14020.14020.14020.1402-
03 Apr 20240.13820.13820.13820.13820.1382-
02 Apr 20240.13840.13840.13840.13840.1384-
28 Mar 20240.13860.13860.13860.13860.1386-
27 Mar 20240.14660.14660.14660.14660.1466-
26 Mar 20240.15780.15780.15780.15780.1578-
25 Mar 20240.15180.15180.15180.15180.1518-
22 Mar 20240.13760.13760.13760.13760.1376-
21 Mar 20240.13840.13840.13840.13840.1384-
20 Mar 20240.13920.13920.13920.13920.1392-
19 Mar 20240.14220.14220.14220.14220.1422-
18 Mar 20240.14040.14040.14040.14040.1404-
15 Mar 20240.13840.13840.13840.13840.1384-
14 Mar 20240.13940.13940.13940.13940.1394-
13 Mar 20240.13740.13740.13740.13740.1374-
12 Mar 20240.13860.13860.13860.13860.1386-
11 Mar 20240.13940.13940.13940.13940.1394-
08 Mar 20240.13820.13820.13820.13820.1382-
07 Mar 20240.13700.13700.13700.13700.1370-
06 Mar 20240.13960.13960.13960.13960.1396-
05 Mar 20240.14020.14020.14020.14020.1402-
04 Mar 20240.13800.14300.13800.14300.14308,690
01 Mar 20240.13840.13840.13840.13840.1384-
29 Feb 20240.13400.13400.13400.13400.1340-
28 Feb 20240.13820.13820.13820.13820.1382-
27 Feb 20240.13840.14100.13840.13900.13901,420
26 Feb 20240.14340.14340.14100.14100.141028,006
23 Feb 20240.14280.14280.14280.14280.1428-
22 Feb 20240.13940.13940.13940.13940.1394-
21 Feb 20240.13720.13720.13720.13720.1372-
20 Feb 20240.14480.14480.14480.14480.1448-
19 Feb 20240.13920.13920.13920.13920.1392-
16 Feb 20240.14400.14400.14400.14400.1440-
15 Feb 20240.15260.15260.15260.15260.1526-
14 Feb 20240.15020.15020.15020.15020.1502-
13 Feb 20240.14680.14680.14680.14680.1468-
12 Feb 20240.14960.14960.14840.14840.14841,000
09 Feb 20240.14820.14820.14820.14820.1482-
08 Feb 20240.15020.15020.15020.15020.1502-
07 Feb 20240.14640.14640.14640.14640.1464-
06 Feb 20240.14720.14720.14720.14720.1472-
05 Feb 20240.14900.14900.14900.14900.1490-
02 Feb 20240.15040.15040.15040.15040.1504-
01 Feb 20240.15520.15520.15520.15520.1552-
31 Jan 20240.15160.15160.15160.15160.1516-
30 Jan 20240.14900.14900.14900.14900.1490-
29 Jan 20240.15100.15100.15100.15100.1510-
26 Jan 20240.15060.15060.15060.15060.1506-
25 Jan 20240.14960.14960.14960.14960.1496-
24 Jan 20240.14640.14760.14640.14760.147629,011
23 Jan 20240.14840.14840.14840.14840.1484-
22 Jan 20240.15280.15280.15280.15280.1528-
19 Jan 20240.14980.14980.14980.14980.1498-
18 Jan 20240.14940.14940.14940.14940.1494-
17 Jan 20240.15640.15640.15100.15100.15103,192
16 Jan 20240.15340.16580.15340.16580.165830,759
15 Jan 20240.17800.17800.17800.17800.1780-
12 Jan 20240.17800.17800.17800.17800.1780-
11 Jan 20240.20250.20250.20250.20250.2025-
10 Jan 20240.11400.18000.11400.18000.18003,100
09 Jan 20240.11360.11360.11360.11360.1136-
08 Jan 20240.11400.11400.11400.11400.1140-
05 Jan 20240.11460.11460.11460.11460.1146-
04 Jan 20240.10980.10980.10980.10980.1098-
03 Jan 20240.11440.11680.11440.11680.11681,408
02 Jan 20240.11520.11520.11520.11520.1152-
29 Dec 20230.11460.11460.11460.11460.1146-
28 Dec 20230.11420.11420.11420.11420.1142-
27 Dec 20230.11320.11320.11320.11320.1132-
22 Dec 20230.10960.10960.10960.10960.1096370
21 Dec 20230.11400.11500.11400.11500.11502
20 Dec 20230.11340.11340.11340.11340.1134-
19 Dec 20230.11460.11460.11460.11460.1146-
18 Dec 20230.11440.11440.11440.11440.1144-
15 Dec 20230.11080.11080.11080.11080.1108-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...