Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 17.90
-0.10 (-0.56%)
Oct 6, 2026, 4:00 PM CET
BME:YVIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 1,095 |
| Oct 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,013 |
| Oct 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 9,178 |
| Oct 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 564 |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,000 |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,500 |
| Sep 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,204 |
| Sep 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 18,800 |
| Sep 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,015 |
| Sep 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 26,010 |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,120 |
| Sep 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 656 |
| Sep 16, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 3,005 |
| Sep 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,150 |
| Sep 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,570 |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 10, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 1,014 |
| Sep 9, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 1,836 |
| Sep 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 2,150 |
| Sep 7, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | 2,074 |
| Sep 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 3,109 |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,025 |
| Sep 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,611 |
| Sep 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,000 |
| Aug 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,160 |
| Aug 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,470 |
| Aug 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,650 |
| Aug 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,900 |
| Aug 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,723 |
| Aug 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,130 |
| Aug 21, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 2,105 |
| Aug 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,000 |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,165 |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,900 |
| Aug 17, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 1,739 |
| Aug 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,750 |
| Aug 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,700 |
| Aug 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,600 |
| Aug 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,500 |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,600 |
| Aug 7, 2026 | 18.10 | 18.10 | 18.10 | 18.00 | 18.00 | - | 15 |
| Aug 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,300 |
| Aug 5, 2026 | 18.10 | 18.10 | 18.10 | 18.00 | 18.00 | - | 10 |
| Aug 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,902 |
| Aug 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,100 |
| Jul 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 7,147 |
| Jul 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 3,900 |