VNE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	3.00	3.04	2.90	2.90	-	-3.97%	-
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
Aug 7, 2026	2.80	2.80	2.70	2.78	2.78	-	1,750
Aug 6, 2026	2.78	2.78	2.78	2.78	2.78	2.96%	350
Aug 5, 2026	2.70	2.86	2.70	2.70	2.70	-3.57%	9,100
Aug 4, 2026	2.70	2.86	2.66	2.80	2.80	4.48%	17,500
Aug 3, 2026	2.82	2.82	2.60	2.68	2.68	-6.29%	27,300
Jul 31, 2026	3.18	3.18	2.80	2.86	2.86	-8.92%	70,000
Jul 30, 2026	3.10	3.20	3.06	3.14	3.14	3.29%	32,550
Jul 29, 2026	2.96	3.14	2.94	3.04	3.04	4.83%	45,850
Jul 28, 2026	2.92	3.04	2.86	2.90	2.90	0.69%	68,600
Jul 27, 2026	2.70	2.96	2.70	2.88	2.88	7.46%	52,150
Jul 24, 2026	2.44	2.68	2.44	2.68	2.68	8.06%	42,350
Jul 23, 2026	2.54	2.54	2.30	2.48	2.48	-0.80%	16,100
Jul 22, 2026	2.40	2.58	2.40	2.50	2.50	4.17%	27,650
Jul 21, 2026	2.34	2.40	2.34	2.40	2.40	-	700
Jul 20, 2026	2.32	2.40	2.32	2.40	2.40	3.45%	2,450
Jul 17, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 16, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	1,400
Jul 15, 2026	2.36	2.36	2.36	2.36	2.36	5.36%	3,500
Jul 14, 2026	2.22	2.30	2.20	2.24	2.24	2.75%	13,650
Jul 13, 2026	2.20	2.26	2.18	2.18	2.18	-3.54%	5,250
Jul 10, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Jul 9, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Jul 8, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Jul 7, 2026	2.24	2.26	2.10	2.26	2.26	-0.88%	11,200
Jul 6, 2026	2.34	2.34	2.28	2.28	2.28	-5.00%	3,150
Jul 3, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 2, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 1, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jun 30, 2026	2.32	2.40	2.32	2.40	2.40	-	700