Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 15.90
0.00 (0.00%)
Aug 22, 2025, 12:00 PM CET
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,900 |
| Aug 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 68,295 |
| Aug 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,570 |
| Aug 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,300 |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 161,500 |
| Aug 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 161,500 |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 3,815 |
| Aug 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 3,293 |
| Aug 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 900 |
| Aug 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,200 |
| Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,600 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 3,200 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,928 |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 4,432 |
| Aug 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 670 |
| Aug 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 898 |
| Jul 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,007 |
| Jul 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 5,007 |
| Jul 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 166,345 |
| Jul 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 17,961 |
| Jul 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 3,744 |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 10,666 |
| Jul 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 3,806 |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 18,355 |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 10,130 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 5,000 |
| Jul 17, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | 159 |
| Jul 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 10,481 |
| Jul 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 15,876 |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 2,036 |
| Jul 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 5 |
| Jul 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 25,243 |
| Jul 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 3,820 |
| Jul 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 4,684 |
| Jul 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 87 |
| Jul 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 8,252 |
| Jul 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 29,977 |
| Jul 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 27,283 |
| Jul 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 949 |
| Jun 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 1,260 |
| Jun 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 23,463 |
| Jun 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - | 5,100 |
| Jun 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | 1.95% | 6,300 |
| Jun 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - | - |
| Jun 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - | - |
| Jun 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - | - |
| Jun 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - | - |
| Jun 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - | 203 |
| Jun 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - | 3,079 |
| Jun 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.81 | -1.91% | 6,034 |