VNE S.p.A. (BIT:VNE)
Italy · Delayed Price · Currency is EUR 2.680
0.00 (0.00%)
Last updated: Nov 3, 2025, 10:00 AM CET
VNE S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.70 | 2.70 | 2.62 | 2.68 | 2.68 | -4.29% | 14,000 |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 350 |
| Oct 29, 2025 | 2.78 | 2.78 | 2.70 | 2.76 | 2.76 | 1.47% | 19,950 |
| Oct 28, 2025 | 2.72 | 2.76 | 2.68 | 2.72 | 2.72 | 0.74% | 7,700 |
| Oct 27, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 3.85% | 5,600 |
| Oct 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 2,100 |
| Oct 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 22, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | 2,100 |
| Oct 21, 2025 | 2.58 | 2.60 | 2.56 | 2.60 | 2.60 | - | 4,550 |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | 1,050 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.50 | 2.56 | 2.56 | -1.54% | 13,300 |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 700 |
| Oct 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 350 |
| Oct 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 13, 2025 | 2.66 | 2.66 | 2.58 | 2.64 | 2.64 | -0.75% | 10,150 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.64 | 2.66 | 2.66 | -2.21% | 8,050 |
| Oct 9, 2025 | 2.76 | 2.78 | 2.70 | 2.72 | 2.72 | 0.74% | 5,600 |
| Oct 8, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 0.75% | 5,250 |
| Oct 7, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | -0.74% | 10,850 |
| Oct 6, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | -2.17% | 2,800 |
| Oct 3, 2025 | 2.72 | 2.80 | 2.64 | 2.76 | 2.76 | 1.47% | 8,400 |
| Oct 2, 2025 | 2.68 | 2.78 | 2.68 | 2.72 | 2.72 | - | 2,100 |
| Oct 1, 2025 | 2.78 | 2.78 | 2.66 | 2.72 | 2.72 | -1.45% | 25,200 |
| Sep 30, 2025 | 2.84 | 2.90 | 2.64 | 2.76 | 2.76 | -1.43% | 38,850 |
| Sep 29, 2025 | 2.64 | 2.82 | 2.54 | 2.80 | 2.80 | 5.26% | 26,600 |
| Sep 26, 2025 | 2.66 | 2.66 | 2.58 | 2.66 | 2.66 | - | 2,800 |
| Sep 25, 2025 | 2.62 | 2.70 | 2.58 | 2.66 | 2.66 | 1.53% | 4,550 |
| Sep 24, 2025 | 2.42 | 2.62 | 2.42 | 2.62 | 2.62 | 9.17% | 11,900 |
| Sep 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | 1,400 |
| Sep 22, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | 1,050 |
| Sep 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | 1,050 |
| Sep 18, 2025 | 2.48 | 2.50 | 2.44 | 2.44 | 2.44 | - | 2,450 |
| Sep 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 16, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -2.40% | 2,100 |
| Sep 15, 2025 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | -0.79% | 14,700 |
| Sep 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 4,550 |
| Sep 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 9, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | 0.79% | 2,450 |
| Sep 8, 2025 | 2.60 | 2.66 | 2.52 | 2.54 | 2.54 | -3.05% | 11,550 |
| Sep 5, 2025 | 2.52 | 2.64 | 2.48 | 2.62 | 2.62 | 3.15% | 11,900 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 4,200 |
| Sep 3, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -3.85% | 3,150 |
| Sep 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 1, 2025 | 2.58 | 2.60 | 2.52 | 2.60 | 2.60 | -0.76% | 1,750 |
| Aug 29, 2025 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | 0.77% | 1,750 |
| Aug 28, 2025 | 2.68 | 2.70 | 2.60 | 2.60 | 2.60 | 1.56% | 18,550 |
| Aug 27, 2025 | 2.50 | 2.66 | 2.50 | 2.56 | 2.56 | 0.79% | 18,900 |
| Aug 26, 2025 | 2.46 | 2.66 | 2.46 | 2.54 | 2.54 | 5.83% | 18,900 |
| Aug 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 1,050 |