Vivenio Residencial SOCIMI, S.A. (BME:YVIV)
Spain · Delayed Price · Currency is EUR 1.350
0.00 (0.00%)
Last updated: Feb 23, 2026, 12:00 PM CET
BME:YVIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.13% | - |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jul 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| Jun 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| May 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| May 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| May 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| May 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |
| May 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |