Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 16.50
0.00 (0.00%)
At close: Jan 16, 2026
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,380 |
| Jan 15, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 3,260 |
| Jan 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2,198 |
| Jan 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 440 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 600 |
| Jan 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 9 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.40 | 16.40 | - | 9 |
| Dec 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 95 |
| Dec 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2,602 |
| Dec 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 3,064 |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 10,000 |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 10,000 |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 5,679 |
| Dec 16, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | 5,030 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 13,166 |
| Dec 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 14,404 |
| Dec 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 25,000 |
| Dec 10, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - | 25,050 |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 35,000 |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| 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 |