VNE S.p.A. (BIT:VNE)
Italy · Delayed Price · Currency is EUR 3.000
+0.120 (4.17%)
Last updated: Jul 28, 2026, 2:40 PM CET
VNE S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |