VNE S.p.A. (BIT:VNE)

VNE S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jun 26, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jun 25, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jun 24, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jun 23, 2026	2.40	2.40	2.40	2.40	2.40	1.69%	350
Jun 22, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jun 19, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jun 18, 2026	2.30	2.36	2.24	2.36	2.36	-	10,150
Jun 17, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jun 16, 2026	2.38	2.38	2.36	2.36	2.36	-2.48%	2,800
Jun 15, 2026	2.42	2.42	2.42	2.42	2.42	0.83%	350
Jun 12, 2026	2.34	2.40	2.34	2.40	2.40	-0.83%	2,450
Jun 11, 2026	2.42	2.42	2.42	2.42	2.42	2.54%	1,050
Jun 10, 2026	2.36	2.36	2.36	2.36	2.36	-4.84%	9,450
Jun 9, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jun 8, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jun 5, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jun 4, 2026	2.48	2.48	2.48	2.48	2.48	-	700
Jun 3, 2026	2.48	2.48	2.48	2.48	2.48	-1.59%	350
Jun 2, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 1, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 29, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 28, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 27, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 26, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 25, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 22, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 21, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 20, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 19, 2026	2.52	2.52	2.52	2.52	2.52	-	-
May 18, 2026	2.58	2.58	2.52	2.52	2.52	-3.82%	1,050
May 15, 2026	2.62	2.62	2.62	2.62	2.62	1.55%	1,050
May 14, 2026	2.54	2.58	2.54	2.58	2.58	3.20%	2,100
May 13, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 12, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	700
May 11, 2026	2.54	2.54	2.54	2.54	2.54	-	-
May 8, 2026	2.54	2.54	2.54	2.54	2.54	-	-
May 7, 2026	2.54	2.54	2.54	2.54	2.54	-	-
May 6, 2026	2.54	2.54	2.54	2.54	2.54	-	-
May 5, 2026	2.54	2.54	2.54	2.54	2.54	0.79%	2,450
May 4, 2026	2.42	2.52	2.40	2.52	2.52	-	4,550
Apr 30, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 29, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 28, 2026	2.52	2.52	2.52	2.52	2.52	-	-

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.