Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 2.600
-0.020 (-0.76%)
At close: Jan 19, 2026
Vinext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 20, 2026 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -4.62% | 1,600 |
| Jan 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 3,200 |
| Jan 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | 800 |
| Jan 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1,600 |
| Jan 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 1,600 |
| Jan 8, 2026 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -2.21% | 1,600 |
| Jan 7, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | 800 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,600 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.58 | 2.60 | 2.60 | -3.70% | 4,000 |
| Jan 2, 2026 | 2.76 | 2.88 | 2.70 | 2.70 | 2.70 | 0.75% | 6,400 |
| Dec 30, 2025 | 2.90 | 2.90 | 2.68 | 2.68 | 2.68 | -10.67% | 4,000 |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 23, 2025 | 3.22 | 3.22 | 2.92 | 3.00 | 3.00 | -8.54% | 17,600 |
| Dec 22, 2025 | 3.12 | 3.44 | 3.10 | 3.28 | 3.28 | 7.89% | 20,800 |
| Dec 19, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.70% | 5,600 |
| Dec 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 18, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -4.52% | 3,200 |
| Nov 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 1,600 |
| Nov 14, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 2,400 |
| Nov 13, 2025 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | -11.24% | 2,400 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |