Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.090
-0.040 (-3.54%)
Last updated: Mar 27, 2026, 11:45 AM CET
Vimi Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.54% | 11,500 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 1,000 |
| Mar 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 11,000 |
| Mar 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 20, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | 17,000 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 13, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 1.80% | 10,000 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 11, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 18,000 |
| Mar 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 1,500 |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,000 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 4,500 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,000 |
| Feb 25, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 13,000 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 19, 2026 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | - | 23,000 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,500 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -4.17% | 5,500 |
| Feb 16, 2026 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 24,000 |
| Feb 13, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 9,500 |
| Feb 12, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 1.71% | 5,500 |
| 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 |