Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 1.700
+0.030 (1.80%)
Nov 4, 2026, 6:01 PM CET
Vinext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 800 |
| Nov 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 1,600 |
| Nov 2, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -3.98% | 3,200 |
| Oct 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 2,400 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 27, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -4.26% | 3,200 |
| Oct 26, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -4.57% | 4,000 |
| Oct 23, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | - | 12,800 |
| Oct 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 3,200 |
| Oct 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.68% | 800 |
| Oct 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 4,000 |
| Oct 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 800 |
| Oct 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | 800 |
| Oct 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 800 |
| Oct 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | 1,600 |
| Oct 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 800 |
| Oct 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 1,600 |
| Sep 30, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -4.76% | 2,400 |
| Sep 29, 2026 | 2.08 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 7,200 |
| Sep 28, 2026 | 2.24 | 2.24 | 2.02 | 2.02 | 2.02 | -12.17% | 12,800 |
| Sep 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 800 |
| Sep 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 4,000 |
| Sep 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 800 |
| Sep 18, 2026 | 2.38 | 2.46 | 2.34 | 2.34 | 2.34 | -2.50% | 7,200 |
| Sep 17, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 5.26% | 4,000 |
| Sep 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 1,600 |
| Sep 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | 1,600 |
| Sep 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 7, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | - | 4,000 |
| Sep 4, 2026 | 2.40 | 2.40 | 2.22 | 2.30 | 2.30 | -6.50% | 16,800 |
| Sep 3, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | 800 |
| Sep 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Sep 1, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -3.05% | 2,400 |
| Aug 31, 2026 | 2.58 | 2.62 | 2.56 | 2.62 | 2.62 | 6.50% | 7,200 |
| Aug 28, 2026 | 2.60 | 2.60 | 2.42 | 2.46 | 2.46 | -6.11% | 14,400 |
| Aug 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |