Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 2.660
+0.040 (1.53%)
At close: Aug 14, 2026
Vinext Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |