Borsa Italiana · VNT · stock
Vantea SMART S.p.A. (VNT) stock price history
Every Borsa Italiana trading session of Vantea SMART S.p.A. from Jan 27, 2021 to Sep 28, 2026: 1,443 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VNT adjusted close, 2021 to 2026
- €8.36
- All time high, 2021
- €1.11
- 52 week high, €0.6800 low
- 1,443
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VNT key facts
- Vantea SMART S.p.A. (VNT) closed at €0.7050 on Sep 28, 2026 on Borsa Italiana.
- VNT's all time high close is €8.36, set on Sep 27, 2021; its all time low close is €0.7050 on Sep 28, 2026.
- VNT's 52 week range is €0.6800 to €1.11.
- VNT returned -35.3% over the year to Sep 28, 2026 and -91.0% over five years.
- Since Jan 27, 2021 VNT returned -75%, -21.8% a year compounded.
- VNT's deepest drawdown was -91.6% from Sep 27, 2021 to Sep 28, 2026.
- DataCedar holds 1,443 daily sessions of VNT history from Jan 27, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VNT price chart, 2021 to 2026
VNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -17.1% |
| 6 months | -9.6% |
| Year to date | -27.5% |
| 1 year | -35.3% |
| 3 years | -68.4% |
| 5 years | -91.0% |
| 10 years | n/a |
| Since Jan 27, 2021 | -75.1% |
| Compound annual growth, 5.7 years | -21.8% |
VNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8.36 on Sep 27, 2021
- All time low close
- €0.7050 on Sep 28, 2026
- 52 week high
- €1.11 on Oct 1, 2025
- 52 week low
- €0.6800 on Aug 11, 2026
- Deepest drawdown
- -91.6% from Sep 27, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +25.9% on Jul 1, 2021
- Worst single session
- -29.4% on Oct 2, 2023
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, -7%
- Worst calendar year
- 2024, -55%
VNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 27, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.9819 | €1.01 | €0.6800 | €0.7050 | -27.5% | 1.2M | 189 |
| 2025 | €1.02 | €1.26 | €0.7808 | €0.9722 | -6.7% | 2.1M | 252 |
| 2024 | €2.33 | €2.36 | €0.8379 | €1.04 | -55.2% | 3.2M | 253 |
| 2023 | €3.85 | €5.17 | €1.08 | €2.33 | -38.7% | 5.2M | 254 |
| 2022 | €7.07 | €7.62 | €3.73 | €3.79 | -45.2% | 2.7M | 256 |
| 2021 | €2.74 | €8.58 | €2.56 | €6.92 | n/a | 16.7M | 239 |
VNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.7050 | -6.0% |
| August 2026 | €0.7500 | +1.4% |
| July 2026 | €0.7400 | -14.5% |
| June 2026 | €0.8650 | -0.0% |
| May 2026 | €0.8653 | 0.0% |
| April 2026 | €0.8653 | +15.9% |
| March 2026 | €0.7467 | -17.6% |
| February 2026 | €0.9061 | -3.5% |
| January 2026 | €0.9392 | -3.4% |
| December 2025 | €0.9722 | -4.3% |
| November 2025 | €1.02 | -2.8% |
| October 2025 | €1.05 | -3.2% |
About the VNT data
Daily bars. 1,443 sessions from Jan 27, 2021 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
VNT share price history
