Euronext Paris · VTR · stock
Vitura SA (VTR) stock price history
Every Euronext Paris trading session of Vitura SA from Mar 29, 2006 to Sep 28, 2026: 5,243 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.
VTR adjusted close, 2006 to 2026
- €43.00
- All time high, 2021
- €5.80
- 52 week high, €3.24 low
- 5,243
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
VTR key facts
- Vitura SA (VTR) closed at €4.30 on Sep 28, 2026 on Euronext Paris.
- VTR's all time high close is €43.00, set on May 6, 2021; its all time low close is €3.34 on Dec 17, 2025.
- VTR's 52 week range is €3.24 to €5.80.
- VTR returned -26.5% over the year to Sep 28, 2026 and -87.5% over five years.
- Over ten years VTR returned -83%, -16.3% a year compounded.
- VTR's deepest drawdown was -92.2% from May 6, 2021 to Dec 17, 2025.
- DataCedar holds 5,243 daily sessions of VTR history from Mar 29, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VTR price chart, 2006 to 2026
VTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +11.4% |
| 6 months | +15.0% |
| Year to date | +15.6% |
| 1 year | -26.5% |
| 3 years | -73.5% |
| 5 years | -87.5% |
| 10 years | -83.1% |
| Since Mar 29, 2006 | -67.5% |
| Compound annual growth, 20.5 years | -5.3% |
VTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €43.00 on May 6, 2021
- All time low close
- €3.34 on Dec 17, 2025
- 52 week high
- €5.80 on Oct 29, 2025
- 52 week low
- €3.24 on Dec 17, 2025
- Deepest drawdown
- -92.2% from May 6, 2021 to Dec 17, 2025, not yet recovered
- Best single session
- +62.9% on Feb 7, 2025
- Worst single session
- -17.0% on Apr 2, 2024
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2015, +44%
- Worst calendar year
- 2024, -71%
VTR 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. 2006 starts on Mar 29, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.76 | €5.50 | €3.50 | €4.30 | +14.4% | 24.5K | 189 |
| 2025 | €3.96 | €11.20 | €3.24 | €3.76 | -5.1% | 46.8K | 255 |
| 2024 | €13.50 | €13.80 | €3.50 | €3.96 | -70.7% | 51.9K | 256 |
| 2023 | €24.06 | €26.63 | €12.90 | €13.50 | -43.9% | 42.9K | 255 |
| 2022 | €33.75 | €35.26 | €18.44 | €24.06 | -28.7% | 45.8K | 257 |
| 2021 | €30.31 | €43.00 | €29.55 | €33.75 | +9.3% | 47.2K | 258 |
| 2020 | €39.71 | €41.56 | €19.89 | €30.87 | -22.2% | 68.9K | 257 |
| 2019 | €31.19 | €41.93 | €28.74 | €39.71 | +27.3% | 66.2K | 256 |
| 2018 | €28.02 | €42.03 | €27.73 | €31.19 | +11.6% | 72.4K | 255 |
| 2017 | €26.41 | €29.45 | €25.18 | €27.96 | +5.9% | 51.7K | 255 |
| 2016 | €23.64 | €27.99 | €20.44 | €26.41 | +11.6% | 11.1M | 257 |
| 2015 | €16.45 | €24.03 | €16.24 | €23.66 | +43.8% | 976.1K | 255 |
| 2014 | €13.88 | €17.41 | €12.99 | €16.45 | +18.9% | 645.2K | 256 |
| 2013 | €10.94 | €14.07 | €10.94 | €13.84 | +29.5% | 446K | 255 |
| 2012 | €7.71 | €10.80 | €7.71 | €10.69 | +38.8% | 326.9K | 254 |
| 2011 | €11.86 | €13.87 | €6.36 | €7.70 | -34.9% | 424.1K | 257 |
| 2010 | €12.81 | €13.73 | €10.74 | €11.84 | -7.2% | 590.6K | 256 |
| 2009 | €9.12 | €13.26 | €8.84 | €12.76 | +41.4% | 1.3M | 256 |
| 2008 | €14.60 | €15.20 | €7.00 | €9.02 | -38.2% | 2.2M | 256 |
| 2007 | €13.95 | €17.03 | €13.43 | €14.60 | +4.6% | 1.5M | 255 |
| 2006 | €13.57 | €15.64 | €11.41 | €13.95 | n/a | 1.2M | 193 |
VTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.30 | 0.0% |
| August 2026 | €4.30 | +0.9% |
| July 2026 | €4.26 | +10.4% |
| June 2026 | €3.86 | +3.8% |
| May 2026 | €3.72 | -3.6% |
| April 2026 | €3.86 | +1.6% |
| March 2026 | €3.80 | -1.6% |
| February 2026 | €3.86 | +1.0% |
| January 2026 | €3.82 | +1.6% |
| December 2025 | €3.76 | -4.6% |
| November 2025 | €3.94 | -23.5% |
| October 2025 | €5.15 | -8.0% |
About the VTR data
Daily bars. 5,243 sessions from Mar 29, 2006 to Sep 28, 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 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 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 Mar 29, 2006, 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/VTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
VTR share price history
