Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 1.770
+0.110 (6.63%)
At close: Mar 27, 2026
Vinext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 23, 2026 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | 9.93% | 3,200 |
| Mar 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -23.35% | 2,400 |
| Mar 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | 1,600 |
| Mar 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 27, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | -3.74% | 3,200 |
| Feb 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 5, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 3,200 |
| Feb 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,600 |
| Feb 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jan 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jan 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 1,600 |
| Jan 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 800 |
| Jan 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 26, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -4.35% | 2,400 |
| Jan 23, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -4.17% | 3,200 |
| Jan 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 2,400 |
| 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 |