Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.380
-0.020 (-1.43%)
At close: Oct 12, 2026
Vimi Fasteners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 5.73% | 19,500 |
| Aug 21, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 6,000 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -4.29% | 8,000 |
| Aug 19, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | - | 7,000 |
| Aug 18, 2026 | 1.63 | 1.64 | 1.54 | 1.63 | 1.63 | 1.24% | 26,500 |
| Aug 17, 2026 | 1.66 | 1.70 | 1.60 | 1.61 | 1.61 | 1.90% | 16,500 |
| Aug 14, 2026 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -8.14% | 60,000 |
| Aug 13, 2026 | 1.74 | 1.88 | 1.71 | 1.72 | 1.72 | -3.37% | 55,500 |
| Aug 12, 2026 | 1.76 | 1.86 | 1.65 | 1.78 | 1.78 | -1.11% | 133,000 |
| Aug 11, 2026 | 1.54 | 1.89 | 1.54 | 1.80 | 1.80 | 16.88% | 309,000 |
| Aug 10, 2026 | 1.32 | 1.60 | 1.32 | 1.54 | 1.54 | 16.67% | 75,500 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 500 |
| Aug 6, 2026 | 1.24 | 1.36 | 1.24 | 1.32 | 1.32 | 4.76% | 71,500 |
| Aug 5, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 9,500 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 9,000 |