VNE S.p.A. (BIT:VNE)
Italy · Delayed Price · Currency is EUR 2.660
-0.060 (-2.21%)
Last updated: Aug 18, 2026, 2:31 PM CET
VNE S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2.88 | 2.88 | 2.76 | 2.76 | - | 1.47% | - |
| 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 |
| 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 |