Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 17.50
+0.10 (0.57%)
Apr 7, 2026, 4:00 PM CET
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.50 | 17.50 | - | 14 |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Mar 31, 2026 | 17.40 | 17.40 | 17.40 | 17.50 | 17.50 | - | 182 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 200 |
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.40 | 17.40 | - | 2 |
| Mar 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 900 |
| Mar 18, 2026 | 17.20 | 17.40 | 17.20 | 17.20 | 17.20 | 0.58% | 202 |
| Mar 17, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 8,201 |
| Mar 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 11, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 994 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 3,100 |
| Mar 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 1,000 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 363 |
| Mar 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 300 |
| Mar 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 27, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 4,130 |
| Feb 26, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | 5,500 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3,200 |
| Feb 24, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 23, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 20, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 19, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 18, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 17, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 16, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 4,000 |
| Feb 12, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 643 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 100 |
| Feb 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 4,000 |
| Feb 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 10,011 |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 2,000 |
| Feb 4, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 3, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Feb 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 1,000 |
| Jan 30, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Jan 29, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |
| Jan 28, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.38 | - | 22,410 |
| Jan 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 3,275 |
| Jan 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | - | 3,870 |
| Jan 23, 2026 | 16.38 | 16.38 | 16.38 | 16.50 | 16.38 | - | - |