BMV:VINTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	34.60	34.79	33.80	34.60	34.60	0.09%	5,110
Oct 30, 2026	34.82	34.82	33.64	34.57	34.57	-0.66%	36,797
Oct 29, 2026	33.98	34.80	33.98	34.80	34.80	2.41%	1,063
Oct 28, 2026	33.30	33.99	33.28	33.98	33.98	-0.23%	20,556
Oct 27, 2026	34.11	34.11	33.31	34.06	34.06	-0.21%	4,945
Oct 26, 2026	34.28	34.38	33.00	34.13	34.13	-0.76%	12,248
Oct 23, 2026	34.65	34.65	32.01	34.39	34.39	0.26%	24,882
Oct 22, 2026	34.39	34.39	34.30	34.30	34.30	1.24%	2,717
Oct 21, 2026	35.39	35.64	33.00	33.88	33.88	-3.56%	52,570
Oct 20, 2026	35.80	36.59	34.84	35.13	35.13	-1.90%	18,095
Oct 19, 2026	35.80	35.81	34.94	35.81	35.81	0.87%	14,154
Oct 16, 2026	35.50	35.50	34.75	35.50	35.50	0.03%	5,199
Oct 15, 2026	35.67	35.72	34.51	35.49	35.49	0.74%	15,030
Oct 14, 2026	35.36	35.43	34.31	35.23	35.23	0.66%	8,802
Oct 13, 2026	34.14	35.67	34.14	35.00	35.00	-0.57%	4,862
Oct 12, 2026	34.96	35.72	34.15	35.20	35.20	0.72%	18,654
Oct 9, 2026	35.00	35.00	34.35	34.95	34.95	4.45%	3,243
Oct 8, 2026	35.14	35.15	34.12	34.69	33.46	-0.72%	23,184
Oct 7, 2026	35.08	35.15	34.51	34.94	33.70	0.06%	3,001
Oct 6, 2026	35.19	35.19	34.00	34.92	33.68	0.87%	51,146
Oct 5, 2026	35.50	35.50	33.60	34.62	33.39	-1.09%	48,068
Oct 2, 2026	35.47	35.47	34.99	35.00	33.76	-	3,597
Oct 1, 2026	35.46	35.46	35.00	35.00	33.76	-	736
Sep 30, 2026	35.50	35.50	34.00	35.00	33.76	1.30%	31,715
Sep 29, 2026	35.20	35.20	34.01	34.55	33.33	-1.29%	22,715
Sep 28, 2026	35.00	35.76	34.90	35.00	33.76	-	3,545
Sep 25, 2026	35.35	35.35	34.76	35.00	33.76	0.26%	4,023
Sep 24, 2026	34.70	35.00	34.00	34.91	33.67	2.68%	37,731
Sep 23, 2026	35.35	35.35	34.00	34.00	32.80	-4.06%	24,836
Sep 22, 2026	35.50	35.50	34.76	35.44	34.18	-0.17%	53,462
Sep 21, 2026	35.55	35.62	35.50	35.50	34.24	-	4,438
Sep 18, 2026	35.60	35.60	34.51	35.50	34.24	-0.28%	34,634
Sep 17, 2026	35.60	35.60	34.78	35.60	34.34	-	34,972
Sep 15, 2026	35.00	35.62	34.56	35.60	34.34	1.71%	32,197
Sep 14, 2026	35.20	35.20	34.43	35.00	33.76	-0.57%	53,171
Sep 11, 2026	35.00	35.20	34.51	35.20	33.95	0.63%	60,961
Sep 10, 2026	35.00	35.00	34.73	34.98	33.74	0.20%	24,796
Sep 9, 2026	35.00	35.00	34.51	34.91	33.67	-0.26%	30,588
Sep 8, 2026	34.99	35.00	34.50	35.00	33.76	-	39,860
Sep 7, 2026	35.00	35.00	34.25	35.00	33.76	-	44,248
Sep 4, 2026	35.00	35.00	34.50	35.00	33.76	-	40,119
Sep 3, 2026	35.00	35.00	34.95	35.00	33.76	-	15,991
Sep 2, 2026	35.00	35.00	34.00	35.00	33.76	-	32,542
Sep 1, 2026	35.00	35.00	34.75	35.00	33.76	0.57%	2,798
Aug 31, 2026	35.00	35.00	34.26	34.80	33.57	-0.57%	9,612
Aug 28, 2026	35.00	35.00	34.25	35.00	33.76	-	23,793
Aug 27, 2026	35.00	35.00	34.50	35.00	33.76	-	36,859
Aug 26, 2026	35.00	35.00	35.00	35.00	33.76	-	9,854
Aug 25, 2026	35.00	35.00	34.50	35.00	33.76	-	11,286
Aug 24, 2026	35.00	35.00	34.50	35.00	33.76	-	26,702