VNE S.p.A. (BIT:VNE)
Italy · Delayed Price · Currency is EUR 2.760
+0.060 (2.22%)
At close: Feb 11, 2026
VNE S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.23% | 350 |
| Dec 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | 350 |
| Dec 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Dec 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Dec 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 8,750 |
| Dec 10, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -2.29% | 700 |
| Dec 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | 700 |
| Dec 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | 1,050 |
| Dec 5, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 5.38% | 6,300 |
| Dec 4, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 6.56% | 1,400 |
| Dec 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Dec 2, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Dec 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 28, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 350 |
| Nov 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |