Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 2.300
-0.160 (-6.50%)
At close: Sep 4, 2026
Vinext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | 800 |
| Aug 25, 2026 | 2.62 | 2.68 | 2.52 | 2.52 | 2.52 | -3.82% | 5,600 |
| Aug 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1,600 |
| Aug 21, 2026 | 2.68 | 2.72 | 2.62 | 2.62 | 2.62 | -1.50% | 20,000 |
| Aug 20, 2026 | 2.54 | 2.66 | 2.34 | 2.66 | 2.66 | 2.31% | 47,200 |
| Aug 19, 2026 | 2.44 | 2.64 | 2.44 | 2.60 | 2.60 | 2.36% | 18,400 |
| Aug 18, 2026 | 2.64 | 2.70 | 2.54 | 2.54 | 2.54 | -5.22% | 9,600 |
| Aug 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 1,600 |
| Aug 14, 2026 | 2.60 | 2.76 | 2.60 | 2.66 | 2.66 | 1.53% | 21,600 |
| Aug 13, 2026 | 2.68 | 2.74 | 2.52 | 2.62 | 2.62 | -2.96% | 35,200 |
| Aug 12, 2026 | 2.54 | 2.74 | 2.54 | 2.70 | 2.70 | 6.30% | 65,600 |
| Aug 11, 2026 | 2.12 | 2.54 | 2.12 | 2.54 | 2.54 | 17.59% | 42,400 |
| Aug 10, 2026 | 2.00 | 2.18 | 2.00 | 2.16 | 2.16 | 9.64% | 12,000 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 1.03% | 1,600 |
| Aug 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 5, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 3,200 |
| Aug 4, 2026 | 2.02 | 2.10 | 1.93 | 1.93 | 1.93 | -7.21% | 3,200 |
| Aug 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 800 |
| Jul 31, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 3.00% | 4,000 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 800 |
| Jul 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 27, 2026 | 1.97 | 1.98 | 1.92 | 1.98 | 1.98 | -1.98% | 4,000 |
| Jul 24, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.06% | 3,200 |
| Jul 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 22, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | 3.16% | 3,200 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 800 |
| Jul 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 15, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -2.04% | 3,200 |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 800 |
| Jul 10, 2026 | 1.92 | 2.02 | 1.74 | 2.00 | 2.00 | 3.09% | 9,600 |
| Jul 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 1,600 |
| Jul 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 800 |
| Jul 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| 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 | - | - |