Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 16.00
0.00 (0.00%)
Oct 7, 2025, 4:00 PM CET
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 182,069 |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 182,069 |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,384 |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 11,950 |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 692 |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,020 |
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 44,701 |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 16,760 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 3,460 |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 2,000 |
| Sep 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 172 |
| Sep 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 172 |
| Sep 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 172 |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4 |
| Sep 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 74,760 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 74,760 |
| Sep 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,480 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 555,456 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 555,456 |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 268,260 |
| Sep 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 8,241 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 92,966 |
| Sep 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,250 |
| Sep 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 12,732 |
| Sep 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 3,600 |
| Aug 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2,200 |
| Aug 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,799 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,828 |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 3,130 |
| Aug 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1,600 |
| 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 |