VNE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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