Euronext Paris · VANTI · stock
Vantiva S.A. (VANTI) stock price history
Every Euronext Paris trading session of Vantiva S.A. from Jan 3, 2000 to Nov 12, 2026: 6,884 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.
VANTI adjusted close, 2000 to 2026
- €4,148
- All time high, 2000
- €0.1560
- 52 week high, €0.0720 low
- 6,884
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VANTI key facts
- Vantiva S.A. (VANTI) closed at €0.0824 on Nov 12, 2026 on Euronext Paris.
- VANTI's all time high close is €4,148, set on Aug 18, 2000; its all time low close is €0.0738 on Oct 8, 2026.
- VANTI's 52 week range is €0.0720 to €0.1560.
- VANTI returned -29.6% over the year to Nov 12, 2026 and -92.5% over five years.
- Over ten years VANTI returned -100%, -47.0% a year compounded.
- VANTI's deepest drawdown was -100.0% from Aug 18, 2000 to Oct 8, 2026.
- DataCedar holds 6,884 daily sessions of VANTI history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VANTI price chart, 2000 to 2026
VANTI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | -13.3% |
| 6 months | -21.7% |
| Year to date | -32.5% |
| 1 year | -29.6% |
| 3 years | -37.6% |
| 5 years | -92.5% |
| 10 years | -99.8% |
| Since Jan 3, 2000 | -100.0% |
| Compound annual growth, 26.9 years | -30.4% |
VANTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4,148 on Aug 18, 2000
- All time low close
- €0.0738 on Oct 8, 2026
- 52 week high
- €0.1560 on Dec 31, 2025
- 52 week low
- €0.0720 on Oct 1, 2026
- Deepest drawdown
- -100.0% from Aug 18, 2000 to Oct 8, 2026, not yet recovered
- Best single session
- +73.3% on Jan 10, 2024
- Worst single session
- -42.5% on Nov 18, 2022
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2013, +98%
- Worst calendar year
- 2020, -90%
VANTI 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.1320 | €0.1350 | €0.0720 | €0.0824 | -41.1% | 22.9M | 217 |
| 2025 | €0.1230 | €0.2500 | €0.0770 | €0.1400 | +14.6% | 76.5M | 255 |
| 2024 | €0.1166 | €0.2480 | €0.1010 | €0.1222 | +4.8% | 91M | 256 |
| 2023 | €0.2092 | €0.2960 | €0.1002 | €0.1166 | -43.2% | 128.8M | 255 |
| 2022 | €1.05 | €1.34 | €0.1680 | €0.2054 | -80.3% | 123.2M | 257 |
| 2021 | €0.6717 | €1.34 | €0.6349 | €1.05 | +55.7% | 247.4M | 258 |
| 2020 | €6.87 | €7.27 | €0.4060 | €0.6713 | -90.2% | 230.4M | 257 |
| 2019 | €9.37 | €12.85 | €6.43 | €6.82 | -28.2% | 44.5M | 256 |
| 2018 | €28.90 | €33.16 | €8.07 | €9.51 | -66.8% | 89.7M | 255 |
| 2017 | €49.64 | €50.73 | €25.94 | €28.60 | -42.0% | 32M | 255 |
| 2016 | €67.37 | €68.42 | €43.64 | €49.35 | -28.1% | 26.3M | 257 |
| 2015 | €39.51 | €68.69 | €37.86 | €68.65 | +73.4% | 22.9M | 255 |
| 2014 | €32.85 | €52.69 | €30.04 | €39.58 | +20.5% | 25.9M | 256 |
| 2013 | €16.47 | €35.58 | €16.47 | €32.85 | +98.5% | 26.9M | 255 |
| 2012 | €9.72 | €22.49 | €9.55 | €16.55 | +70.0% | 62.6M | 254 |
| 2011 | €30.49 | €48.00 | €8.22 | €9.73 | -68.6% | 48.1M | 257 |
| 2010 | €61.40 | €77.97 | €30.91 | €31.00 | -49.2% | 31.8M | 256 |
| 2009 | €65.09 | €123.13 | €24.22 | €60.99 | -5.3% | 49M | 256 |
| 2008 | €647.50 | €647.50 | €50.99 | €64.41 | -90.1% | 13.1M | 256 |
| 2007 | €932.32 | €1,002 | €632.74 | €652.87 | -29.9% | 5.9M | 254 |
| 2006 | €1,051 | €1,137 | €732.41 | €931.07 | -10.6% | 7.7M | 254 |
| 2005 | €1,082 | €1,248 | €898.15 | €1,042 | -5.4% | 7.1M | 260 |
| 2004 | €912.50 | €1,109 | €748.06 | €1,101 | +20.7% | 7M | 261 |
| 2003 | €840.95 | €1,039 | €478.99 | €912.50 | +8.4% | 6.4M | 260 |
| 2002 | €1,786 | €1,924 | €623.98 | €841.98 | -52.9% | 6.1M | 258 |
| 2001 | €2,581 | €3,050 | €893.25 | €1,786 | -30.8% | 3.2M | 261 |
| 2000 | €1,401 | €4,179 | €1,126 | €2,581 | n/a | 2M | 253 |
VANTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.0824 | +6.3% |
| October 2026 | €0.0775 | +0.5% |
| September 2026 | €0.0771 | -15.8% |
| August 2026 | €0.0916 | -5.1% |
| July 2026 | €0.0965 | -5.4% |
| June 2026 | €0.1020 | -1.7% |
| May 2026 | €0.1038 | -3.9% |
| April 2026 | €0.1080 | +13.7% |
| March 2026 | €0.0950 | -17.4% |
| February 2026 | €0.1150 | -1.7% |
| January 2026 | €0.1170 | -16.4% |
| December 2025 | €0.1400 | +40.8% |
About the VANTI data
Daily bars. 6,884 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Euronext Paris 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 Nov 12, 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 Euronext Paris 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 3, 2000, 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/euronext-paris%3AVANTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
VANTI share price history
