VNE S.p.A. (BIT:VNE)
Italy
· Delayed Price · Currency is EUR 2.440
0.00 (0.00%)
At close: Dec 3, 2025
VNE S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 5.38% | 6,300 |
| Dec 4, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 6.56% | 1,400 |
| Dec 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Dec 2, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Dec 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 28, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 350 |
| Nov 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 26, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Nov 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | 1,750 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.26 | 2.50 | 2.50 | -1.57% | 11,900 |
| Nov 20, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 17, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | -0.78% | 4,900 |
| Nov 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Nov 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 9,800 |
| Nov 12, 2025 | 2.56 | 2.60 | 2.56 | 2.58 | 2.58 | - | 15,050 |
| Nov 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 700 |
| Nov 10, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 9,100 |
| Nov 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 6, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 2.27% | 7,000 |
| Nov 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 4, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 3,850 |
| Nov 3, 2025 | 2.68 | 2.68 | 2.56 | 2.62 | 2.62 | -2.24% | 5,600 |
| Oct 31, 2025 | 2.70 | 2.70 | 2.62 | 2.68 | 2.68 | -4.29% | 14,000 |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 350 |
| Oct 29, 2025 | 2.78 | 2.78 | 2.70 | 2.76 | 2.76 | 1.47% | 19,950 |
| Oct 28, 2025 | 2.72 | 2.76 | 2.68 | 2.72 | 2.72 | 0.74% | 7,700 |
| Oct 27, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 3.85% | 5,600 |
| Oct 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 2,100 |
| Oct 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 22, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | 2,100 |
| Oct 21, 2025 | 2.58 | 2.60 | 2.56 | 2.60 | 2.60 | - | 4,550 |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | 1,050 |
| Oct 17, 2025 | 2.70 | 2.70 | 2.50 | 2.56 | 2.56 | -1.54% | 13,300 |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 700 |
| Oct 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | 350 |
| Oct 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 13, 2025 | 2.66 | 2.66 | 2.58 | 2.64 | 2.64 | -0.75% | 10,150 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.64 | 2.66 | 2.66 | -2.21% | 8,050 |
| Oct 9, 2025 | 2.76 | 2.78 | 2.70 | 2.72 | 2.72 | 0.74% | 5,600 |
| Oct 8, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 0.75% | 5,250 |
| Oct 7, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | -0.74% | 10,850 |
| Oct 6, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | -2.17% | 2,800 |
| Oct 3, 2025 | 2.72 | 2.80 | 2.64 | 2.76 | 2.76 | 1.47% | 8,400 |
| Oct 2, 2025 | 2.68 | 2.78 | 2.68 | 2.72 | 2.72 | - | 2,100 |
| Oct 1, 2025 | 2.78 | 2.78 | 2.66 | 2.72 | 2.72 | -1.45% | 25,200 |
| Sep 30, 2025 | 2.84 | 2.90 | 2.64 | 2.76 | 2.76 | -1.43% | 38,850 |
| Sep 29, 2025 | 2.64 | 2.82 | 2.54 | 2.80 | 2.80 | 5.26% | 26,600 |