Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.170
-0.020 (-1.68%)
At close: Feb 11, 2026
Vimi Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.18 | 1.24 | 1.15 | 1.17 | 1.17 | -1.68% | 44,000 |
| Feb 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | 4,500 |
| Feb 9, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 6,500 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 4, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -3.25% | 8,500 |
| Feb 3, 2026 | 1.14 | 1.23 | 1.12 | 1.23 | 1.23 | 8.85% | 23,000 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 30, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 10,500 |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 500 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,000 |
| Jan 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 6,500 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 11,500 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 10,000 |
| Jan 20, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 12,000 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 9,000 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 18,000 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 17,500 |
| Jan 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 2,000 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 8, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 7,000 |
| Jan 7, 2026 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 7.96% | 39,500 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 5, 2026 | 1.09 | 1.18 | 1.09 | 1.13 | 1.13 | 2.73% | 22,500 |
| Jan 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Dec 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 11,000 |
| Dec 17, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 5,500 |
| Dec 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 500 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | - | 12,000 |
| Dec 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 10, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 16,500 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 4,500 |
| Dec 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 2,000 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,000 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |