Vimi Fasteners S.p.A. (BIT:VIM)
Italy
· Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
At close: Dec 5, 2025
Vimi Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 1,000 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 24, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 5.61% | 2,500 |
| Nov 21, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -6.14% | 20,000 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 11, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 6,000 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 3,500 |
| Nov 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 2,500 |
| Nov 6, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 6,000 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 2,500 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 500 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 5,000 |
| Oct 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 30, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,000 |
| Oct 29, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -3.28% | 25,000 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 500 |
| Oct 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 23, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 6,000 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 16, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 3.48% | 9,500 |
| Oct 15, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 10,500 |
| Oct 14, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 2,500 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 10, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 5,000 |
| Oct 9, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 10,500 |
| Oct 8, 2025 | 1.21 | 1.30 | 1.21 | 1.24 | 1.24 | 4.20% | 35,500 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,500 |
| Oct 6, 2025 | 1.19 | 1.26 | 1.19 | 1.19 | 1.19 | 2.59% | 17,000 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 5,000 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 10,000 |
| Oct 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 30, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 25,500 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 500 |
| Sep 26, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 8,500 |