Vertex, Inc. (BIT:1VERX)
Italy · Delayed Price · Currency is EUR 10.71
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1VERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | - |
| Oct 1, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4.64% | - |
| Sep 30, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.29% | - |
| Sep 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.65% | - |
| Sep 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.30% | - |
| Sep 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.44% | - |
| Sep 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.06% | - |
| Sep 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.12% | - |
| Sep 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.38% | - |
| Sep 21, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.86% | - |
| Sep 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.25% | - |
| Sep 17, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.82% | - |
| Sep 16, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.66% | - |
| Sep 15, 2026 | 10.86 | 11.05 | 10.86 | 11.16 | 11.16 | -1.89% | 3,000 |
| Sep 14, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 8.18% | - |
| Sep 11, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.18% | - |
| Sep 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.74% | - |
| Sep 9, 2026 | 10.95 | 10.95 | 10.95 | 10.94 | 10.94 | -1.00% | 333 |
| Sep 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -8.76% | - |
| Sep 7, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.63% | - |
| Sep 4, 2026 | 11.56 | 11.56 | 11.55 | 11.80 | 11.80 | -0.92% | 1,215 |
| Sep 3, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.67% | - |
| Sep 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.93% | - |
| Sep 1, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -3.12% | - |
| Aug 31, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.44% | - |
| Aug 28, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.18% | - |
| Aug 27, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 7.09% | - |
| Aug 26, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.48% | - |
| Aug 25, 2026 | 11.52 | 11.52 | 11.52 | 11.49 | 11.49 | -1.92% | 210 |
| Aug 24, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.73% | - |
| Aug 21, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.31% | - |
| Aug 20, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.50% | - |
| Aug 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.69% | - |
| Aug 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.83% | - |
| Aug 17, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -3.60% | - |
| Aug 14, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 4.61% | - |
| Aug 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2.06% | - |
| Aug 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% | - |
| Aug 11, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.85% | - |
| Aug 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.84% | - |
| Aug 7, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.54% | - |
| Aug 6, 2026 | 9.92 | 9.92 | 9.92 | 10.11 | 10.11 | -1.84% | 627 |
| Aug 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.88% | - |
| Aug 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -13.33% | - |
| Aug 3, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 7.12% | - |
| Jul 31, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.14% | - |
| Jul 30, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -7.97% | - |
| Jul 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.77% | - |
| Jul 28, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 6.62% | - |
| Jul 27, 2026 | 10.91 | 10.91 | 10.91 | 11.03 | 11.03 | 9.64% | 903 |