Vivenda Group S.p.A. (BIT:VVG)
Italy · Delayed Price · Currency is EUR 0.6640
+0.0280 (4.40%)
Last updated: Sep 19, 2025, 3:31 PM CET
Vivenda Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 4.40% | 6,000 |
| Sep 18, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -0.63% | 15,000 |
| Sep 17, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 10,500 |
| Sep 16, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 18,000 |
| Sep 15, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 7,500 |
| Sep 12, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 9,000 |
| Sep 11, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 6,000 |
| Sep 10, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.87% | 3,000 |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 1,500 |
| Sep 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 4.10% | 3,000 |
| Sep 5, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.37% | 10,500 |
| Sep 4, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 7.60% | 25,500 |
| Sep 3, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 7.76% | 16,500 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | 4,500 |
| Sep 1, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.00% | 40,500 |
| Aug 29, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.22% | 13,500 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | 24,000 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 15,000 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.27% | 24,000 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 18,000 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.04% | 7,500 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.36% | 3,000 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.87% | 3,000 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,000 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.03% | 1,500 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,500 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.88% | 3,000 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.19% | 1,500 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.71% | 4,500 |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.18% | 1,500 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 1,500 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.52% | 1,500 |
| Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.22% | 1,500 |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 7,500 |
| Jul 18, 2025 | 0.61 | 0.64 | 0.56 | 0.56 | 0.56 | -10.26% | 19,500 |
| Jul 17, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -0.95% | 16,500 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 11, 2025 | 0.60 | 0.65 | 0.58 | 0.63 | 0.63 | 2.27% | 90,000 |