Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.430
+0.020 (1.42%)
At close: Nov 2, 2026
Vimi Fasteners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 500 |
| Oct 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 2,000 |
| Oct 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 2,500 |
| Oct 27, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 1,000 |
| Oct 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 22, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.78% | 8,000 |
| Oct 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 20, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | - | 4,500 |
| Oct 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 500 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 1,000 |
| Oct 15, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | -1.35% | 11,000 |
| Oct 14, 2026 | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | 9.63% | 14,000 |
| Oct 13, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 12,500 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 2,500 |
| Oct 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 500 |
| Oct 8, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 7,500 |
| Oct 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 2,000 |
| Oct 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 5, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 4.32% | 3,000 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -2.11% | 7,500 |
| Oct 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 30, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -2.07% | 15,000 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 2,000 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 2,000 |
| Sep 23, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 3,500 |
| Sep 22, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 1,000 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 13,000 |
| Sep 18, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 12,500 |
| Sep 17, 2026 | 1.43 | 1.47 | 1.38 | 1.47 | 1.47 | 4.26% | 11,000 |
| Sep 16, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 9,500 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 27,500 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 12,500 |
| Sep 11, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -2.61% | 13,000 |
| Sep 10, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 3.38% | 4,500 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 1,500 |
| Sep 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 3,000 |
| Sep 7, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 19,000 |
| Sep 4, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 4.70% | 10,500 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 19,000 |
| Sep 2, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -6.21% | 35,500 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.58 | 1.61 | 1.61 | -9.04% | 67,500 |
| Aug 31, 2026 | 1.79 | 1.82 | 1.74 | 1.77 | 1.77 | 1.14% | 24,500 |
| Aug 28, 2026 | 1.72 | 1.81 | 1.62 | 1.75 | 1.75 | 1.16% | 67,500 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.73 | 1.73 | 1.73 | -4.42% | 19,000 |
| Aug 26, 2026 | 1.77 | 1.90 | 1.77 | 1.81 | 1.81 | 2.84% | 112,500 |
| Aug 25, 2026 | 1.69 | 1.85 | 1.69 | 1.76 | 1.76 | 6.02% | 143,000 |