Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,970.71 -2,678.43 (-4.02%) CMC Crypto 200
1,361.31 -21.27 (-1.54%)
Vitura SA (VTR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1 |
| 24 Apr 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 61 |
| 23 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1 |
| 22 Apr 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 36 |
| 19 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1 |
| 18 Apr 2024 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | 56 |
| 17 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1 |
| 16 Apr 2024 | 8.10 | 8.20 | 7.85 | 7.85 | 7.85 | 133 |
| 15 Apr 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 4 |
| 12 Apr 2024 | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | 310 |
| 11 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1 |
| 10 Apr 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 191 |
| 09 Apr 2024 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | 729 |
| 08 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 14 |
| 05 Apr 2024 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | 126 |
| 04 Apr 2024 | 7.55 | 7.85 | 7.55 | 7.75 | 7.75 | 441 |
| 03 Apr 2024 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 47 |
| 02 Apr 2024 | 7.60 | 7.65 | 7.20 | 7.30 | 7.30 | 1,327 |
| 28 Mar 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 23 |
| 27 Mar 2024 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 462 |
| 26 Mar 2024 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | 129 |
| 25 Mar 2024 | 8.90 | 9.50 | 8.90 | 9.50 | 9.50 | 487 |
| 22 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1 |
| 21 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1 |
| 20 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1 |
| 19 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1 |
| 18 Mar 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 48 |
| 15 Mar 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 13 |
| 14 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1 |
| 13 Mar 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 61 |
| 12 Mar 2024 | 10.10 | 10.10 | 9.40 | 9.80 | 9.80 | 542 |
| 11 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 23 |
| 08 Mar 2024 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | 112 |
| 07 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1 |
| 06 Mar 2024 | 10.90 | 10.90 | 10.20 | 10.20 | 10.20 | 189 |
| 05 Mar 2024 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | 119 |
| 04 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 41 |
| 01 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6 |
| 29 Feb 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 51 |
| 28 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| 27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| 26 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| 23 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| 22 Feb 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 11 |
| 21 Feb 2024 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 131 |
| 20 Feb 2024 | 11.40 | 11.50 | 10.50 | 10.90 | 10.90 | 141 |
| 19 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1 |
| 16 Feb 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 91 |
| 15 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 6 |
| 14 Feb 2024 | 13.00 | 13.00 | 11.30 | 11.30 | 11.30 | 765 |
| 13 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| 12 Feb 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 11 |
| 09 Feb 2024 | 13.10 | 13.10 | 11.90 | 12.90 | 12.90 | 295 |
| 08 Feb 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 77 |
| 07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 81 |
| 06 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1 |
| 05 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 73 |
| 02 Feb 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 6 |
| 01 Feb 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | 95 |
| 31 Jan 2024 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 23 |
| 30 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 38 |
| 29 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1 |
| 26 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1 |
| 25 Jan 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 16 |
| 24 Jan 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 15 |
| 23 Jan 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 19 |
| 22 Jan 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 3 |
| 19 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| 18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| 17 Jan 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 11 |
| 16 Jan 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 16 |
| 15 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 201 |
| 12 Jan 2024 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | 46 |
| 11 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| 10 Jan 2024 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 64 |
| 09 Jan 2024 | 13.30 | 13.50 | 13.10 | 13.50 | 13.50 | 58 |
| 08 Jan 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 21 |
| 05 Jan 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 36 |
| 04 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1 |
| 03 Jan 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 76 |
| 02 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| 29 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 335 |
| 28 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 38 |
| 27 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 38 |
| 22 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1 |
| 21 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1 |
| 20 Dec 2023 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 48 |
| 19 Dec 2023 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | 51 |
| 18 Dec 2023 | 14.10 | 14.10 | 13.30 | 13.60 | 13.60 | 15,180 |
| 15 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 37 |
| 14 Dec 2023 | 13.00 | 14.20 | 13.00 | 14.20 | 14.20 | 500 |
| 13 Dec 2023 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 87 |
| 12 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 93 |
| 11 Dec 2023 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 118 |
| 08 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |
| 07 Dec 2023 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 97 |
| 06 Dec 2023 | 13.60 | 13.60 | 13.00 | 13.40 | 13.40 | 158 |
| 05 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 11 |
| 04 Dec 2023 | 13.80 | 13.80 | 13.00 | 13.50 | 13.50 | 312 |
| 01 Dec 2023 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.