Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 16.40
0.00 (0.00%)
At close: Dec 5, 2025
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 20,000 |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 7,277 |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 5,558 |
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 28,689 |
| Dec 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 3,731 |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 1,015 |
| Nov 27, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | 272 |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,809 |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 21, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 19,968 |
| Nov 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 23,483 |
| Nov 18, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.30 | 16.20 | - | 2 |
| Nov 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 10,509 |
| Nov 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 2,049 |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 3,067 |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 2 |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 2,360 |
| Nov 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | -0.61% | 1,494 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.40 | 16.30 | - | 2 |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | 0.61% | 1,000 |
| Oct 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | 0.62% | 493 |
| Oct 30, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.10 | 0.62% | 3,866 |
| Oct 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 34,788 |
| Oct 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 4,893 |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 7,744 |
| Oct 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 2,080 |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 9,396 |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 5,937 |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 8,675 |
| Oct 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 6,200 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 40 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 1,200 |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | 0.63% | 500 |
| Oct 8, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 7, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 6, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 3, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 2,507 |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 5,975 |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 396 |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 2,510 |