BMV:VINTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	35.40	35.85	35.40	35.84	35.84	0.87%	20,033
Jun 11, 2026	35.53	35.53	35.53	35.53	35.53	1.51%	142
Jun 10, 2026	35.84	35.85	34.90	35.00	35.00	-	5,031
Jun 9, 2026	35.85	35.85	34.10	35.00	35.00	-2.23%	4,019
Jun 8, 2026	35.20	36.06	32.01	35.80	35.80	1.73%	17,578
Jun 5, 2026	35.20	35.20	34.50	35.19	35.19	0.43%	12,428
Jun 4, 2026	35.88	35.88	33.99	35.04	35.04	-0.03%	21,707
Jun 3, 2026	34.86	35.19	33.00	35.05	35.05	1.45%	31,864
Jun 2, 2026	34.54	34.60	34.50	34.55	34.55	0.03%	19,661
Jun 1, 2026	34.54	34.54	34.54	34.54	34.54	-	4,871
May 29, 2026	34.53	34.54	34.53	34.54	34.54	0.99%	3,438
May 28, 2026	34.54	34.54	33.10	34.20	34.20	0.32%	16,743
May 27, 2026	33.98	35.50	33.00	34.09	34.09	0.32%	48,379
May 26, 2026	33.85	33.98	33.04	33.98	33.98	0.41%	15,201
May 25, 2026	33.84	33.84	33.84	33.84	33.84	-	436
May 22, 2026	33.50	33.85	32.00	33.84	33.84	1.01%	13,937
May 21, 2026	33.50	33.50	32.00	33.50	33.50	-	3,520
May 20, 2026	32.98	33.50	32.00	33.50	33.50	1.58%	42,787
May 19, 2026	32.98	32.98	31.50	32.98	32.98	-	231,407
May 18, 2026	32.98	32.98	32.65	32.98	32.98	-	567
May 15, 2026	32.98	32.98	32.20	32.98	32.98	0.37%	195,657
May 14, 2026	32.98	32.98	31.50	32.86	32.86	-0.36%	4,327
May 13, 2026	32.98	32.98	31.50	32.98	32.98	-	27,346
May 12, 2026	32.98	32.98	31.90	32.98	32.98	-	3,214
May 11, 2026	33.00	33.00	31.90	32.98	32.98	-0.06%	4,950
May 8, 2026	31.17	33.00	31.17	33.00	33.00	1.91%	29,211
May 7, 2026	31.99	33.00	31.50	32.38	32.38	1.22%	9,280
May 6, 2026	31.80	31.99	30.90	31.99	31.99	0.91%	2,598,951
May 5, 2026	31.70	31.70	31.58	31.70	31.70	-0.91%	1,412
May 4, 2026	32.15	32.15	31.99	31.99	31.99	1.88%	3,673
Apr 30, 2026	32.50	33.49	31.40	31.40	31.40	0.64%	5,317
Apr 29, 2026	31.89	31.89	31.20	31.20	31.20	-1.89%	2,609
Apr 28, 2026	31.00	31.80	31.00	31.80	31.80	2.58%	822
Apr 27, 2026	33.50	33.50	30.99	31.00	31.00	-4.76%	5,943
Apr 24, 2026	32.50	32.55	30.70	32.55	32.55	-2.84%	11,012
Apr 23, 2026	33.50	33.50	32.50	33.50	33.50	-	2,365
Apr 22, 2026	33.49	33.50	32.50	33.50	33.50	-	7,281
Apr 21, 2026	33.50	33.50	33.50	33.50	33.50	-	277
Apr 20, 2026	33.45	33.50	33.29	33.50	33.50	-	1,917
Apr 17, 2026	33.50	33.50	32.50	33.50	33.50	-	1,947
Apr 16, 2026	33.50	33.50	33.50	33.50	33.50	1.21%	137
Apr 15, 2026	33.50	33.50	32.50	33.10	33.10	-1.19%	9,133
Apr 14, 2026	33.50	33.50	32.50	33.50	33.50	0.63%	3,846
Apr 13, 2026	33.50	33.50	32.50	33.29	33.29	-0.03%	6,123
Apr 10, 2026	33.45	33.50	32.00	33.30	33.30	-0.60%	3,491
Apr 9, 2026	33.43	33.50	32.69	33.50	33.50	-	3,139
Apr 8, 2026	33.50	33.50	33.50	33.50	33.50	-	2,099
Apr 7, 2026	33.37	33.50	33.37	33.50	33.50	1.52%	1,938
Apr 6, 2026	33.00	33.00	32.90	33.00	33.00	1.07%	24,697
Apr 1, 2026	33.00	33.00	31.88	32.65	32.65	-1.03%	6,157