BMV:VINTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	36.10	36.58	35.00	36.19	36.19	0.11%	51,687
Jul 21, 2026	37.00	37.00	35.02	36.15	36.15	-2.30%	22,537
Jul 20, 2026	37.00	37.00	34.00	37.00	37.00	0.16%	119,065
Jul 17, 2026	37.00	37.00	36.11	36.94	36.94	-0.16%	10,838
Jul 16, 2026	37.00	37.00	36.20	37.00	37.00	-	9,313
Jul 15, 2026	37.00	37.00	36.00	37.00	37.00	-	37,785
Jul 14, 2026	37.00	37.00	36.30	37.00	37.00	-	1,313
Jul 13, 2026	37.00	37.00	36.02	37.00	37.00	0.08%	3,359
Jul 10, 2026	37.00	37.00	35.97	36.97	36.97	0.14%	4,998
Jul 9, 2026	37.50	37.50	36.11	36.92	36.92	0.96%	3,708
Jul 8, 2026	37.00	37.00	35.15	36.57	36.57	-1.14%	11,738
Jul 7, 2026	37.00	37.00	36.00	36.99	36.99	-0.03%	9,341
Jul 6, 2026	37.00	37.00	36.15	37.00	37.00	-	1,538
Jul 3, 2026	37.00	37.00	36.07	37.00	37.00	-	3,058
Jul 2, 2026	36.90	37.04	34.01	37.00	37.00	0.30%	54,492
Jul 1, 2026	36.74	36.89	35.00	36.89	36.89	1.35%	30,609
Jun 30, 2026	35.96	36.40	35.80	36.40	36.40	3.38%	11,039
Jun 29, 2026	37.05	37.24	33.52	35.21	35.21	-4.97%	29,793
Jun 26, 2026	37.02	37.05	37.02	37.05	37.05	0.11%	422
Jun 25, 2026	37.01	37.01	35.40	37.01	37.01	-	16,146
Jun 24, 2026	37.01	37.01	37.01	37.01	37.01	0.03%	414
Jun 23, 2026	36.11	37.01	36.00	37.00	37.00	-0.03%	10,785
Jun 22, 2026	36.96	37.01	36.96	37.01	37.01	0.03%	5,218
Jun 19, 2026	37.00	37.00	36.60	37.00	37.00	-	366
Jun 18, 2026	35.25	37.00	35.00	37.00	37.00	2.44%	5,275
Jun 17, 2026	35.26	36.12	35.25	36.12	36.12	-0.03%	1,030
Jun 16, 2026	36.00	37.00	35.68	36.13	36.13	0.36%	5,362
Jun 15, 2026	35.85	36.00	35.25	36.00	36.00	0.45%	11,684
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	-	232,103
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