VNE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.80	2.90	2.62	2.90	2.90	5.07%	12,600
Mar 5, 2026	2.84	2.90	2.76	2.76	2.76	-6.12%	2,800
Mar 4, 2026	2.82	2.96	2.82	2.94	2.94	7.30%	3,500
Mar 3, 2026	2.88	2.88	2.74	2.74	2.74	-2.84%	3,150
Mar 2, 2026	2.82	2.82	2.82	2.82	2.82	-1.40%	1,050
Feb 27, 2026	2.90	2.90	2.86	2.86	2.86	-0.69%	2,450
Feb 26, 2026	2.88	2.88	2.88	2.88	2.88	-	2,100
Feb 25, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Feb 24, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Feb 23, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	1,400
Feb 20, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Feb 19, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Feb 18, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Feb 17, 2026	2.86	2.86	2.86	2.86	2.86	-	2,100
Feb 16, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Feb 13, 2026	2.78	2.88	2.78	2.86	2.86	4.38%	12,600
Feb 12, 2026	2.76	2.76	2.74	2.74	2.74	-0.72%	1,400
Feb 11, 2026	2.74	2.76	2.74	2.76	2.76	2.22%	1,400
Feb 10, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Feb 9, 2026	2.70	2.72	2.68	2.70	2.70	-	5,600
Feb 6, 2026	2.74	2.74	2.70	2.70	2.70	3.05%	5,950
Feb 5, 2026	2.62	2.62	2.62	2.62	2.62	-2.96%	2,100
Feb 4, 2026	2.70	2.70	2.70	2.70	2.70	-	1,400
Feb 3, 2026	2.80	2.80	2.68	2.70	2.70	-4.93%	11,200
Feb 2, 2026	2.78	2.84	2.66	2.84	2.84	-1.39%	9,450
Jan 30, 2026	2.86	2.88	2.86	2.88	2.88	2.86%	2,100
Jan 29, 2026	2.90	2.90	2.78	2.80	2.80	2.19%	10,850
Jan 28, 2026	2.80	2.82	2.74	2.74	2.74	1.48%	3,150
Jan 27, 2026	2.72	2.74	2.68	2.70	2.70	2.27%	3,850
Jan 26, 2026	2.72	2.86	2.64	2.64	2.64	-1.49%	12,250
Jan 23, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Jan 22, 2026	2.70	2.70	2.68	2.68	2.68	4.69%	2,800
Jan 21, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	1,050
Jan 20, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jan 19, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jan 16, 2026	2.58	2.58	2.58	2.58	2.58	-	2,100
Jan 15, 2026	2.58	2.58	2.58	2.58	2.58	-	-
Jan 14, 2026	2.58	2.58	2.58	2.58	2.58	-	700
Jan 13, 2026	2.62	2.62	2.58	2.58	2.58	0.78%	1,750
Jan 12, 2026	2.56	2.56	2.56	2.56	2.56	-	350
Jan 9, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jan 8, 2026	2.56	2.56	2.56	2.56	2.56	-	1,050
Jan 7, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jan 6, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	700
Jan 5, 2026	2.62	2.66	2.58	2.58	2.58	0.78%	2,450
Jan 2, 2026	2.52	2.58	2.52	2.56	2.56	3.23%	1,750
Dec 30, 2025	2.56	2.56	2.44	2.48	2.48	-3.13%	2,450
Dec 29, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Dec 23, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Dec 22, 2025	2.56	2.56	2.56	2.56	2.56	-	-