VNE S.p.A. (BIT:VNE)
Italy · Delayed Price · Currency is EUR 2.440
-0.060 (-2.40%)
Last updated: Sep 22, 2025, 10:12 AM CET
VNE S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | 1,400 |
| Aug 21, 2025 | 2.44 | 2.46 | 2.38 | 2.40 | 2.40 | -4.00% | 11,200 |
| Aug 20, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | 0.81% | 4,550 |
| Aug 19, 2025 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | -1.59% | 8,050 |
| Aug 18, 2025 | 2.50 | 2.58 | 2.48 | 2.52 | 2.52 | 4.13% | 13,300 |
| Aug 14, 2025 | 2.42 | 2.44 | 2.38 | 2.42 | 2.42 | 2.54% | 5,250 |
| Aug 13, 2025 | 2.44 | 2.44 | 2.32 | 2.36 | 2.36 | -4.07% | 20,300 |
| Aug 12, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | - | 3,150 |
| Aug 11, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 0.82% | 1,050 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.42 | 2.44 | 2.44 | -2.40% | 8,750 |
| Aug 7, 2025 | 2.50 | 2.58 | 2.50 | 2.50 | 2.50 | 0.81% | 7,350 |
| Aug 6, 2025 | 2.48 | 2.54 | 2.48 | 2.48 | 2.48 | -1.59% | 8,400 |
| Aug 5, 2025 | 2.54 | 2.54 | 2.46 | 2.52 | 2.52 | -3.08% | 16,450 |
| Aug 4, 2025 | 2.62 | 2.68 | 2.54 | 2.60 | 2.60 | -0.76% | 25,900 |
| Aug 1, 2025 | 2.80 | 2.92 | 2.56 | 2.62 | 2.62 | -4.38% | 99,400 |
| Jul 31, 2025 | 2.38 | 2.74 | 2.30 | 2.74 | 2.74 | 15.13% | 155,400 |
| Jul 30, 2025 | 2.34 | 2.40 | 2.26 | 2.38 | 2.38 | 5.31% | 59,850 |
| Jul 29, 2025 | 2.16 | 2.34 | 2.16 | 2.26 | 2.26 | 4.63% | 57,750 |
| Jul 28, 2025 | 2.06 | 2.18 | 2.06 | 2.16 | 2.16 | 1.89% | 3,850 |
| Jul 25, 2025 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | 0.95% | 4,900 |
| Jul 24, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 2,450 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 2,800 |
| Jul 22, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | 0.96% | 5,250 |
| Jul 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,400 |
| Jul 18, 2025 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 1,750 |
| Jul 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 15, 2025 | 2.12 | 2.14 | 2.06 | 2.14 | 2.14 | -1.83% | 5,250 |
| Jul 14, 2025 | 2.18 | 2.18 | 2.08 | 2.18 | 2.18 | 1.87% | 4,900 |
| Jul 11, 2025 | 2.16 | 2.24 | 2.14 | 2.14 | 2.14 | - | 16,800 |