VNE S.p.A. (BIT:VNE)
Italy · Delayed Price · Currency is EUR 2.860
+0.020 (0.70%)
At close: Oct 16, 2026
VNE S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 700 |
| Oct 15, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 1,750 |
| Oct 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 350 |
| Oct 9, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 2,450 |
| Oct 8, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.68% | 2,100 |
| Oct 7, 2026 | 2.92 | 3.00 | 2.86 | 2.98 | 2.98 | 0.68% | 15,050 |
| Oct 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 2, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | -0.67% | 6,300 |
| Oct 1, 2026 | 2.96 | 2.98 | 2.88 | 2.98 | 2.98 | - | 8,050 |
| Sep 30, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -1.97% | 18,200 |
| Sep 29, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | - | 28,700 |
| Sep 28, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 2,450 |
| Sep 25, 2026 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | 0.67% | 5,600 |
| Sep 24, 2026 | 2.96 | 3.08 | 2.96 | 2.98 | 2.98 | 0.68% | 14,350 |
| Sep 23, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 2,100 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 2,100 |
| Sep 17, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 2.82% | 4,200 |
| Sep 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,400 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 350 |
| Sep 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 1,050 |
| Sep 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 700 |
| Sep 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 700 |
| Sep 9, 2026 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | - | 4,900 |
| Sep 8, 2026 | 2.96 | 2.98 | 2.84 | 2.90 | 2.90 | -1.36% | 5,600 |
| Sep 7, 2026 | 3.00 | 3.04 | 2.90 | 2.94 | 2.94 | -2.65% | 12,600 |
| Sep 4, 2026 | 3.00 | 3.02 | 2.84 | 3.02 | 3.02 | 0.67% | 25,200 |
| Sep 3, 2026 | 2.96 | 3.08 | 2.90 | 3.00 | 3.00 | 3.45% | 51,450 |
| Sep 2, 2026 | 3.10 | 3.10 | 2.82 | 2.90 | 2.90 | -3.33% | 34,300 |
| Sep 1, 2026 | 2.62 | 3.04 | 2.62 | 3.00 | 3.00 | 14.50% | 68,600 |
| Aug 31, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 700 |
| Aug 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 350 |
| Aug 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 1,050 |
| Aug 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 1,050 |
| Aug 25, 2026 | 2.66 | 2.68 | 2.62 | 2.68 | 2.68 | 0.75% | 4,900 |
| Aug 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 21, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | -2.21% | 2,800 |
| Aug 20, 2026 | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | 1.49% | 6,650 |
| Aug 19, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | 1.52% | 5,250 |
| Aug 18, 2026 | 2.88 | 2.88 | 2.64 | 2.64 | 2.64 | -2.94% | 6,650 |
| Aug 17, 2026 | 2.80 | 2.92 | 2.72 | 2.72 | 2.72 | -0.73% | 6,300 |
| Aug 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 4,200 |
| Aug 13, 2026 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -2.14% | 5,600 |
| Aug 12, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 2.19% | 1,050 |
| Aug 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 1,050 |
| Aug 10, 2026 | 2.78 | 2.80 | 2.72 | 2.72 | 2.72 | -2.16% | 5,950 |