Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 18.10
+0.10 (0.56%)
Jul 17, 2026, 4:00 PM CET
BME:YVIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 1,242 |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,564 |
| Jul 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 8, 2026 | 18.10 | 18.10 | 18.10 | 18.00 | 18.00 | - | 50 |
| Jul 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,000 |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,900 |
| Jul 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,500 |
| Jul 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Jun 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,209 |
| Jun 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 8,000 |
| Jun 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 1,151 |
| Jun 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 667 |
| Jun 24, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 1,049 |
| Jun 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 22, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 2,502 |
| Jun 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 200 |
| Jun 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,300 |
| Jun 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 16, 2026 | 18.10 | 18.10 | 18.10 | 18.00 | 18.00 | - | 1 |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 25 |
| Jun 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 18,700 |
| Jun 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jun 10, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 1,800 |
| Jun 9, 2026 | 18.20 | 18.20 | 18.20 | 18.10 | 18.10 | - | 1 |
| Jun 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jun 5, 2026 | 18.20 | 18.20 | 18.20 | 18.10 | 18.10 | - | 4 |
| Jun 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1,011 |
| Jun 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 200 |
| Jun 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,275 |
| Jun 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,836 |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 3,300 |
| May 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 4,223 |
| May 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 100 |
| May 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 550 |
| May 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 650 |
| May 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 1,025 |
| May 15, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 1,365 |
| May 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 180 |
| May 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 820 |
| May 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 1,400 |