Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 3.000
-0.280 (-8.54%)
At close: Dec 23, 2025
Vinext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 800 |
| Oct 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 28, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -1.71% | 20,800 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 800 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -7.61% | 4,000 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -5.15% | 3,200 |
| Oct 22, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -3.00% | 1,600 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 800 |
| Oct 20, 2025 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | 0.75% | 38,400 |
| Oct 17, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 4,000 |