Vinext S.p.A. (BIT:VNXT)
Italy · Delayed Price · Currency is EUR 1.690
0.00 (0.00%)
At close: Apr 27, 2026
Vinext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 27, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | -3.74% | 3,200 |
| Feb 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |