Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.480
0.00 (0.00%)
At close: Apr 24, 2026
Vimi Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,500 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 500 |
| Apr 22, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 5,000 |
| Apr 21, 2026 | 1.52 | 1.57 | 1.51 | 1.51 | 1.51 | -0.66% | 22,000 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | -3.18% | 52,000 |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | 1,000 |
| Apr 16, 2026 | 1.50 | 1.59 | 1.46 | 1.51 | 1.51 | 2.03% | 56,000 |
| Apr 15, 2026 | 1.39 | 1.48 | 1.38 | 1.48 | 1.48 | 9.63% | 88,000 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 1,500 |
| Apr 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 10, 2026 | 1.36 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 32,500 |
| Apr 9, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 9,000 |
| Apr 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 500 |
| Apr 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 3,500 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 1, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 9,500 |
| Mar 31, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -1.56% | 2,000 |
| Mar 30, 2026 | 1.12 | 1.28 | 1.12 | 1.28 | 1.28 | 17.43% | 89,000 |
| 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 |