Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
May 18, 2026, 4:00 PM CET
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | - | 13,182 |
| May 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,419 |
| May 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 300 |
| May 5, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 1,824 |
| May 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 75 |
| Apr 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 7,915 |
| Apr 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 6 |
| Apr 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 14,068 |
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 200 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 1,134 |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 5,400 |
| Apr 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.58% | 600 |
| Apr 20, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.08 | -0.58% | 1,380 |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -0.57% | 1,800 |
| Apr 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | 360 |
| Apr 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 0.58% | 302 |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Apr 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.58% | 200 |
| Apr 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Apr 8, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.08 | -1.71% | 3,606 |
| Apr 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.50 | 17.38 | - | 14 |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Mar 31, 2026 | 17.40 | 17.40 | 17.40 | 17.50 | 17.38 | - | 182 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 0.57% | 200 |
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.40 | 17.28 | - | 2 |
| Mar 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 1.16% | 900 |
| Mar 18, 2026 | 17.20 | 17.40 | 17.20 | 17.20 | 17.08 | 0.58% | 202 |
| Mar 17, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 16.98 | -0.58% | 8,201 |
| Mar 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Mar 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Mar 11, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.08 | 0.58% | 994 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 1.79% | 3,100 |
| Mar 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 0.60% | 1,000 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | 363 |
| Mar 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | - |
| Mar 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | 300 |