Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 1.950
0.00 (0.00%)
At close: Jul 6, 2026
Vinext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 1,600 |
| Jul 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 800 |
| Jun 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | 800 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.29% | 800 |
| Jun 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jun 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jun 22, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | -0.95% | 2,400 |
| Jun 19, 2026 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 4,000 |
| Jun 18, 2026 | 2.08 | 2.22 | 2.08 | 2.14 | 2.14 | -0.93% | 19,200 |
| Jun 17, 2026 | 1.97 | 2.18 | 1.97 | 2.16 | 2.16 | 4.85% | 15,200 |
| Jun 16, 2026 | 2.06 | 2.24 | 2.04 | 2.06 | 2.06 | 5.64% | 65,600 |
| Jun 15, 2026 | 1.60 | 1.95 | 1.60 | 1.95 | 1.95 | 21.87% | 13,600 |
| Jun 12, 2026 | 1.51 | 1.67 | 1.51 | 1.60 | 1.60 | 2.56% | 12,000 |
| Jun 11, 2026 | 1.37 | 1.56 | 1.37 | 1.56 | 1.56 | 13.87% | 14,400 |
| Jun 10, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 5.38% | 1,600 |
| Jun 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 4,000 |
| Jun 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 800 |
| Jun 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.96% | 1,600 |
| May 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 2,400 |
| May 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 15, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -7.33% | 4,800 |
| May 14, 2026 | 1.57 | 1.57 | 1.43 | 1.50 | 1.50 | -7.98% | 17,600 |
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 1,600 |
| May 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,400 |
| May 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 800 |
| May 4, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 1,600 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 800 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | 1,600 |