Vitura S.A. | Small-cap | Real Estate

Vitura S.A Historical Price Chart

Vitura S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€5.500.00%€5.50€5.50€5.501
Oct 3, 2025€5.500.00%€5.50€5.50€5.50544
Oct 2, 2025€5.500.00%€5.50€5.50€5.5072
Oct 1, 2025€5.50-1.79%€5.60€5.60€5.5031
Sep 30, 2025€5.60-2.61%€5.75€5.80€5.60191
Sep 29, 2025€5.75-1.71%€5.85€5.85€5.7531
Sep 26, 2025€5.85-2.50%€6.00€6.00€5.8551
Sep 25, 2025€6.00+10.09%€5.45€6.00€5.45423
Sep 24, 2025€5.450.00%€5.45€5.45€5.451
Sep 23, 2025€5.450.00%€5.45€5.45€5.451
Sep 22, 2025€5.45+0.93%€5.40€5.45€5.406
Sep 19, 2025€5.40+0.93%€5.35€5.40€5.355
Sep 18, 2025€5.35-2.73%€5.55€5.55€5.3570
Sep 17, 2025€5.50-0.90%€5.55€5.55€5.5036
Sep 16, 2025€5.550.00%€5.55€5.55€5.551
Sep 15, 2025€5.550.00%€5.55€5.55€5.551
Sep 12, 2025€5.55+0.91%€5.55€5.55€5.551
Sep 11, 2025€5.50-4.35%€5.50€5.65€5.50196
Sep 10, 2025€5.75-4.17%€6.00€6.00€5.7571
Sep 9, 2025€6.00+0.84%€5.95€6.00€5.9571
Sep 8, 2025€5.95-0.83%€6.00€6.00€5.9513
Sep 5, 2025€6.000.00%€6.05€6.05€6.0014
Sep 4, 2025€6.00+1.69%€5.90€6.00€5.9016
Sep 3, 2025€5.900.00%€5.90€5.90€5.906
Sep 2, 2025€5.900.00%€5.90€5.90€5.906
Sep 1, 2025€5.900.00%€5.90€5.90€5.906
Aug 29, 2025€5.900.00%€5.90€5.90€5.902
Aug 28, 2025€5.900.00%€5.90€5.90€5.901
Aug 27, 2025€5.900.00%€5.90€5.90€5.901
Aug 26, 2025€5.900.00%€5.90€5.90€5.901
Aug 25, 2025€5.900.00%€5.90€5.90€5.901
Aug 22, 2025€5.900.00%€5.90€5.90€5.901
Aug 21, 2025€5.90-0.84%€5.95€5.95€5.9013
Aug 20, 2025€5.95-0.83%€6.00€6.00€5.9516
Aug 19, 2025€6.000.00%€6.00€6.00€6.001
Aug 18, 2025€6.00+0.84%€5.95€6.00€5.952
Aug 15, 2025€5.95+0.85%€5.90€5.95€5.902
Aug 14, 2025€5.90+0.85%€5.85€5.90€5.852
Aug 13, 2025€5.85+0.86%€5.80€5.85€5.802
Aug 12, 2025€5.80+0.87%€5.75€5.80€5.752
Aug 11, 2025€5.750.00%€5.75€5.75€5.751
Aug 8, 2025€5.75-2.54%€5.95€5.95€5.75116
Aug 7, 2025€5.90+3.51%€5.70€5.90€5.7062
Aug 6, 2025€5.700.00%€5.70€5.70€5.701
Aug 5, 2025€5.700.00%€5.70€5.70€5.701
Aug 4, 2025€5.700.00%€5.70€5.70€5.702
Aug 1, 2025€5.700.00%€5.70€5.70€5.706
Jul 31, 2025€5.700.00%€5.70€5.70€5.706
Jul 30, 2025€5.70+1.79%€5.60€5.70€5.60931
Jul 29, 2025€5.60-6.67%€6.00€6.00€5.60401
Jul 28, 2025€6.000.00%€6.00€6.00€6.001
Jul 25, 2025€6.000.00%€6.00€6.00€6.001
Jul 24, 2025€6.000.00%€6.00€6.00€6.001
Jul 23, 2025€6.000.00%€6.00€6.00€6.001
Jul 22, 2025€6.000.00%€6.00€6.00€6.001
Jul 21, 2025€6.000.00%€6.00€6.00€6.006
Jul 18, 2025€6.000.00%€6.00€6.00€6.006
Jul 17, 2025€6.000.00%€6.00€6.00€6.006
Jul 16, 2025€6.000.00%€6.00€6.00€6.005
Jul 15, 2025€6.00+0.84%€6.00€6.00€6.002
DateCloseChange %OpenHighLowVolume
Sep 29, 2025€5.50-5.98%€5.85€5.85€5.50869
Sep 22, 2025€5.85+8.33%€5.40€6.00€5.40482
Sep 15, 2025€5.40-2.70%€5.55€5.55€5.35113
Sep 8, 2025€5.55-7.50%€6.00€6.00€5.50352
Sep 1, 2025€6.00+1.69%€5.90€6.05€5.9048
Aug 25, 2025€5.900.00%€5.90€5.90€5.906
Aug 18, 2025€5.90-0.84%€5.95€6.00€5.9033
Aug 11, 2025€5.95+3.48%€5.75€5.95€5.759
Aug 4, 2025€5.75+0.88%€5.70€5.95€5.70182
Jul 28, 2025€5.70-5.00%€6.00€6.00€5.601.3K
Jul 21, 2025€6.000.00%€6.00€6.00€6.0010
Jul 14, 2025€6.00+0.84%€5.95€6.00€5.9520
Jul 7, 2025€5.95-4.03%€6.20€6.20€5.95424
Jun 30, 2025€6.20-6.06%€6.60€6.60€6.20121
Jun 23, 2025€6.60+6.45%€6.25€6.60€6.25100
Jun 16, 2025€6.200.00%€6.20€6.20€6.205
Jun 9, 2025€6.20+1.64%€6.10€6.20€6.10702
Jun 2, 2025€6.10-0.81%€6.15€6.35€6.00183
May 26, 2025€6.15+14.95%€5.35€6.20€5.351.5K
May 19, 2025€5.35-9.32%€5.15€5.35€5.15707
May 12, 2025€5.90-4.84%€6.20€6.20€5.90653
May 5, 2025€6.20-12.06%€7.05€7.10€6.20939
Apr 28, 2025€7.05-1.40%€6.70€7.05€6.601.6K
Apr 21, 2025€7.15-10.62%€8.00€8.05€7.101.1K
Apr 14, 2025€8.000.00%€8.00€8.20€8.00304
Apr 7, 2025€8.00-5.33%€8.45€8.45€7.55662
Mar 31, 2025€8.45-1.74%€8.50€9.20€8.30784
Mar 24, 2025€8.60+2.38%€8.40€8.60€7.80970
Mar 17, 2025€8.40-11.11%€9.20€9.30€8.251.4K
Mar 10, 2025€9.45+8.00%€8.90€11.20€8.903.5K
Mar 3, 2025€8.75+32.58%€6.60€10.00€6.552.6K
Feb 24, 2025€6.60+15.79%€5.70€6.60€5.701.6K
Feb 17, 2025€5.70+3.64%€5.55€5.80€5.55121
Feb 10, 2025€5.50-5.17%€5.75€5.75€5.05519
Feb 3, 2025€5.80+65.71%€3.54€5.80€3.522.5K
Jan 27, 2025€3.50-0.57%€3.50€3.62€3.502.0K
Jan 20, 2025€3.520.00%€3.52€3.52€3.525
Jan 13, 2025€3.52-2.22%€3.60€3.60€3.4256
Jan 6, 2025€3.60-8.16%€3.90€3.90€3.48728
Dec 30, 2024€3.92-3.45%€4.06€4.06€3.9239
Dec 23, 2024€4.06+1.50%€3.90€4.06€3.70489
Dec 16, 2024€4.00-4.76%€4.20€4.20€3.502.4K
Dec 9, 2024€4.20-13.93%€4.88€4.88€4.201.0K
Dec 2, 2024€4.880.00%€4.90€4.98€4.881.0K
Nov 25, 2024€4.88-3.37%€5.05€5.05€4.881.0K
Nov 18, 2024€5.05-4.72%€5.40€5.40€4.70818
Nov 11, 2024€5.30-7.02%€5.75€5.75€5.20564
Nov 4, 2024€5.70+5.56%€5.40€5.95€5.40865
Oct 28, 2024€5.40-10.00%€6.00€6.05€5.301.3K
Oct 21, 2024€6.00-4.00%€6.25€6.25€6.008.3K
Oct 14, 2024€6.25+7.76%€5.80€6.25€5.80598
Oct 7, 2024€5.80-4.13%€6.05€6.25€5.80889
Sep 30, 2024€6.05+2.54%€5.90€6.40€5.80499
Sep 23, 2024€5.90+9.26%€5.40€6.35€5.20959
Sep 16, 2024€5.40+3.85%€5.10€5.70€5.10724
Sep 9, 2024€5.20-16.80%€6.25€6.35€4.96938
Sep 2, 2024€6.25+5.04%€5.95€6.25€5.90764
Aug 26, 2024€5.95-19.05%€7.25€7.25€5.951.5K
Aug 19, 2024€7.35+4.26%€7.05€7.35€6.95408
Aug 12, 2024€7.05+8.46%€6.50€7.05€6.30505
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€5.50-1.79%€5.60€5.60€5.50647
Sep 1, 2025€5.60-5.08%€5.90€6.05€5.351.2K
Aug 1, 2025€5.90+3.51%€5.70€6.00€5.70236
Jul 1, 2025€5.70-13.64%€6.60€6.60€5.601.9K
Jun 1, 2025€6.60+7.32%€6.15€6.60€6.00991
May 1, 2025€6.15-7.52%€6.65€7.10€5.154.0K
Apr 1, 2025€6.65-23.56%€8.35€9.20€6.604.3K
Mar 1, 2025€8.70+31.82%€6.60€11.20€6.558.6K
Feb 1, 2025€6.60+88.57%€3.54€6.60€3.524.7K
Jan 1, 2025€3.50-11.62%€3.96€3.96€3.422.8K
Dec 1, 2024€3.96-18.85%€4.90€4.98€3.505.0K
Nov 1, 2024€4.88-12.07%€5.55€5.95€4.703.6K
Oct 1, 2024€5.55-11.90%€6.30€6.40€5.3011.1K
Sep 1, 2024€6.30+5.88%€5.95€6.35€4.963.6K
Aug 1, 2024€5.95-20.67%€7.50€7.50€5.954.8K
Jul 1, 2024€7.50+16.28%€6.45€7.55€6.451.3K
Jun 1, 2024€6.45-16.23%€7.75€8.05€6.355.1K
May 1, 2024€7.70+7.69%€7.20€8.00€6.058.9K
Apr 1, 2024€7.15-18.75%€7.60€8.20€7.153.8K
Mar 1, 2024€8.80-24.79%€11.60€11.60€8.602.3K
Feb 1, 2024€11.70-12.69%€13.60€13.60€10.501.8K
Jan 1, 2024€13.40-0.74%€13.50€13.80€13.10650
Dec 1, 2023€13.50-2.88%€13.90€14.20€12.9017.2K
Nov 1, 2023€13.900.00%€13.90€14.00€13.501.5K
Oct 1, 2023€13.90-14.20%€16.20€16.70€13.802.9K
Sep 1, 2023€16.20-4.14%€16.90€16.90€15.90645
Aug 1, 2023€16.90+3.68%€16.30€16.90€16.201.4K
Jul 1, 2023€16.30-2.40%€16.70€16.80€15.901.8K
Jun 1, 2023€16.70+0.60%€16.60€16.80€16.40788
May 1, 2023€16.60+5.73%€15.50€16.90€14.702.9K
Apr 1, 2023€15.70-14.21%€18.40€18.40€15.302.7K
Mar 1, 2023€18.30-24.38%€24.20€24.40€18.104.4K
Feb 1, 2023€24.20-3.97%€25.20€26.80€23.804.6K
Jan 1, 2023€25.20+3.28%€24.40€27.00€24.202.1K
Dec 1, 2022€24.40-1.61%€24.80€25.40€24.001.5K
Nov 1, 2022€24.80-0.80%€25.00€25.40€24.8017.0K
Oct 1, 2022€25.00+25.63%€20.00€25.20€20.002.4K
Sep 1, 2022€19.90-30.90%€28.40€28.60€18.707.2K
Aug 1, 2022€28.80-3.36%€29.80€29.80€27.602.9K
Jul 1, 2022€29.80-4.49%€31.20€31.20€28.801.4K
Jun 1, 2022€31.200.00%€31.20€33.80€31.001.8K
May 1, 2022€31.20-4.88%€32.80€33.20€30.401.9K
Apr 1, 2022€32.80+2.50%€32.00€33.40€32.001.3K
Mar 1, 2022€32.00-3.61%€33.20€33.20€31.002.7K
Feb 1, 2022€33.20-5.68%€35.20€35.20€33.003.5K
Jan 1, 2022€35.20-1.12%€35.60€37.20€35.002.0K
Dec 1, 2021€35.60+2.30%€34.80€36.20€34.202.1K
Nov 1, 2021€34.80-5.43%€36.80€37.40€34.602.8K
Oct 1, 2021€36.80-1.08%€35.20€38.80€35.002.0K
Sep 1, 2021€37.20-5.10%€39.20€39.96€35.402.8K
Aug 1, 2021€39.20+2.62%€38.20€39.20€37.201.6K
Jul 1, 2021€38.20-6.83%€41.00€41.00€36.404.3K
Jun 1, 2021€41.00+5.67%€38.80€41.40€38.803.2K
May 1, 2021€38.80-1.52%€39.40€45.40€38.406.4K
Apr 1, 2021€39.40+3.68%€38.00€40.20€38.004.9K
Mar 1, 2021€38.00+13.77%€33.80€41.40€33.8011.2K
Feb 1, 2021€33.40+5.70%€31.40€33.40€31.403.1K
Jan 1, 2021€31.60-3.07%€32.00€34.20€31.202.6K
Dec 1, 2020€32.60+5.16%€31.00€33.00€30.803.8K
Nov 1, 2020€31.00+27.05%€25.00€31.40€25.007.9K
DateCloseChange %OpenHighLowVolume
2025€5.50+38.89%€3.96€11.20€3.4229.3K
2024€3.96-70.67%€13.50€13.80€3.5051.9K
2023€13.50-44.67%€24.40€27.00€12.9042.9K
2022€24.40-31.46%€35.60€37.20€18.7045.8K
2021€35.60+9.20%€32.00€45.40€31.2047.1K
2020€32.60-23.83%€42.80€44.80€21.0068.9K
2019€42.80+20.22%€35.60€45.20€32.8066.2K
2018€35.60-5.62%€37.80€56.70€34.4072.3K
2017€37.72+0.56%€37.51€41.53€35.7651.6K
2016€37.51+6.05%€35.33€40.88€30.5511.1M
2015€35.37+35.73%€26.06€35.91€25.72975.3K
2014€26.06+8.72%€24.02€28.35€22.48644.6K
2013€23.97+25.83%€19.50€24.72€19.50445.6K
2012€19.050.00%€16.71€19.25€14.48107.0K

How Vitura S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Vitura S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Vitura S.A-9.09%-75.45%-79.93%-83.87%-66.69%-66.69%
Gecina S.A-17.15%6.63%-26.38%-21.61%29.21%29.21%
Foncière Lyonnaise13.54%-12.14%17.14%90.55%125.34%125.34%
Maison Antoine Baud49.73%63,536.36%131.40%191.67%273.33%273.33%
Acanthe-22.86%-32.50%-37.21%-40.00%-38.64%-38.64%
Société de la Tour-36.84%-76.25%-82.91%-89.87%-87.00%-87.00%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Vitura S.A Investment Returns

Long-Term Investment Performance Analysis

Vitura S.A stock price in Oct 2015 was €34.10, A €1,000.00 lump sum investment in Vitura S.A made 10 years ago would be worth approximately €649.85 today, representing a negative return of -35.01%. This translates to an annualized return (CAGR) of -4.22%. During this period, Vitura S.A paid out €16.66 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €649.85
Total Return -35.01%
Annual Return (CAGR) -4.22%
Total Dividends €488.56
Shares Owned 29.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Vitura S.A has delivered a total return of -9.1%.

  • 52-Week High reached EUR11.20 on March 11, 2025.
  • 52-Week Low touched EUR3.42 on January 14, 2025.
  • Current Price trading at EUR5.50 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Vitura S.A (vtr) would have grown to approximately EUR2,007.00 as of October 7, 2025, representing a total return of -79.9%.

This represents a compound annual growth rate (CAGR) of -27.5% over the 5-year period.

Vitura S.A (vtr) has delivered an annualized return of -16.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Vitura S.A would have grown to EUR1,613.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Vitura S.A (vtr) has achieved its strongest performance over the 12 months period, delivering a total return of -9.1%.

Vitura S.A (vtr) shows the following performance across different time periods:

Negative Returns: 12 months (-9.1%), 3 years (-75.5%), 5 years (-79.9%), 10 years (-83.9%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.