Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
At close: May 26, 2026
Vinext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 14, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -2.22% | 2,400 |
| Apr 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 800 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 800 |
| Mar 31, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | 1,600 |
| Mar 27, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 6.63% | 4,800 |
| 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 | - | - |