Vimi Fasteners S.p.A. (BIT:VIM)
Italy · Delayed Price · Currency is EUR 1.380
-0.030 (-2.13%)
Last updated: Jun 24, 2026, 9:45 AM CET
Vimi Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 22, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 1,000 |
| Jun 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,000 |
| Jun 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 2,000 |
| Jun 17, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 5.97% | 5,500 |
| Jun 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 15, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 2,000 |
| Jun 12, 2026 | 1.34 | 1.34 | 1.26 | 1.33 | 1.33 | -2.21% | 27,000 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 9, 2026 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 18,500 |
| Jun 8, 2026 | 1.42 | 1.45 | 1.30 | 1.33 | 1.33 | -7.64% | 18,500 |
| Jun 5, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 7,500 |
| Jun 4, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 4.29% | 4,000 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Jun 2, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 20,500 |
| Jun 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 1,500 |
| May 29, 2026 | 1.42 | 1.42 | 1.33 | 1.39 | 1.39 | -4.14% | 28,000 |
| May 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 3,000 |
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 1,500 |
| May 21, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,500 |
| May 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 19, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 3,000 |
| May 18, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 4,500 |
| May 15, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.46 | -0.64% | 18,000 |
| May 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | -1.88% | 2,000 |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.50 | 1.27% | 1,500 |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48 | -0.63% | 5,500 |
| May 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.49 | -1.24% | 1,000 |
| May 8, 2026 | 1.63 | 1.63 | 1.57 | 1.61 | 1.51 | -2.42% | 12,500 |
| May 7, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.54 | 3.13% | 6,000 |
| May 6, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.50 | 1.91% | 12,000 |
| May 5, 2026 | 1.54 | 1.65 | 1.54 | 1.57 | 1.47 | 1.95% | 36,000 |
| May 4, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.44 | - | 4,500 |
| Apr 30, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.44 | 1.99% | 25,000 |
| Apr 29, 2026 | 1.45 | 1.51 | 1.42 | 1.51 | 1.41 | 2.72% | 9,000 |
| Apr 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | -1.34% | 13,000 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.39 | 0.68% | 9,500 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.39 | - | 2,500 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.39 | -1.33% | 500 |
| Apr 22, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.40 | -0.66% | 5,000 |
| Apr 21, 2026 | 1.52 | 1.57 | 1.51 | 1.51 | 1.41 | -0.66% | 22,000 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.46 | 1.52 | 1.42 | -3.18% | 52,000 |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | 3.97% | 1,000 |
| Apr 16, 2026 | 1.50 | 1.59 | 1.46 | 1.51 | 1.41 | 2.03% | 56,000 |
| Apr 15, 2026 | 1.39 | 1.48 | 1.38 | 1.48 | 1.39 | 9.63% | 88,000 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.26 | -1.46% | 1,500 |