Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.130
+0.020 (1.80%)
At close: Sep 26, 2025
Vimi Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 8,500 |
| Sep 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 22, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 5,000 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 18, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 42,500 |
| Sep 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 500 |
| Sep 16, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 4.55% | 11,000 |
| Sep 15, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 7,000 |
| Sep 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 500 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 3,500 |
| Sep 9, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 6,000 |
| Sep 8, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 5,000 |
| Sep 5, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 14,000 |
| Sep 4, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 13,000 |
| Sep 3, 2025 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 7.55% | 37,500 |
| Sep 2, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 14,500 |
| Sep 1, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 59,000 |
| Aug 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 17,500 |
| Aug 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 2,000 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 22, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 10,500 |
| Aug 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,500 |
| Aug 18, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 2,500 |
| Aug 14, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | - | 6,500 |
| Aug 13, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 1,000 |
| Aug 12, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 3,000 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | 500 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 4,000 |
| Jul 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.09% | 5,500 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | 3,000 |
| Jul 23, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.55% | 5,000 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,000 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.51% | 14,000 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |