Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.770
+0.020 (1.14%)
At close: Aug 31, 2026
Vimi Fasteners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 2,000 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 30, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 3.28% | 4,500 |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 2,000 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 10,000 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 12,000 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -3.03% | 21,500 |
| Jul 22, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 6,500 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 4,000 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 4,000 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 3,000 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,500 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.18 | 1.30 | 1.30 | - | 38,500 |
| Jul 8, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 5,500 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 6, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 9,500 |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 2, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 4,000 |
| Jul 1, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | 7,000 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 29, 2026 | 1.31 | 1.41 | 1.31 | 1.35 | 1.35 | 4.65% | 9,500 |
| Jun 26, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -5.84% | 11,500 |
| Jun 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 2,000 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -4.26% | 5,000 |