Skip to main content
VNE S.p.A. (BIT:VNE)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.762.762.742.742.745.38%6,300
Dec 4, 20252.502.602.502.602.606.56%1,400
Dec 3, 20252.442.442.442.442.44--
Dec 2, 20252.442.442.442.442.44--
Dec 1, 20252.442.442.442.442.44--
Nov 28, 20252.442.442.442.442.44-350
Nov 27, 20252.442.442.442.442.44--
Nov 26, 20252.442.442.442.442.44--
Nov 25, 20252.442.442.442.442.44-2.40%1,750
Nov 24, 20252.502.502.502.502.50--
Nov 21, 20252.502.502.262.502.50-1.57%11,900
Nov 20, 20252.542.542.542.542.54--
Nov 19, 20252.542.542.542.542.54--
Nov 18, 20252.542.542.542.542.54--
Nov 17, 20252.522.542.522.542.54-0.78%4,900
Nov 14, 20252.562.562.562.562.56--
Nov 13, 20252.562.562.562.562.56-0.78%9,800
Nov 12, 20252.562.602.562.582.58-15,050
Nov 11, 20252.582.582.582.582.58-0.77%700
Nov 10, 20252.702.702.602.602.60-3.70%9,100
Nov 7, 20252.702.702.702.702.70--
Nov 6, 20252.642.702.642.702.702.27%7,000
Nov 5, 20252.642.642.642.642.64--
Nov 4, 20252.622.642.622.642.640.76%3,850
Nov 3, 20252.682.682.562.622.62-2.24%5,600
Oct 31, 20252.702.702.622.682.68-4.29%14,000
Oct 30, 20252.802.802.802.802.801.45%350
Oct 29, 20252.782.782.702.762.761.47%19,950
Oct 28, 20252.722.762.682.722.720.74%7,700
Oct 27, 20252.642.702.642.702.703.85%5,600
Oct 24, 20252.602.602.602.602.600.78%2,100
Oct 23, 20252.582.582.582.582.58--
Oct 22, 20252.622.622.582.582.58-0.77%2,100
Oct 21, 20252.582.602.562.602.60-4,550
Oct 20, 20252.602.602.602.602.601.56%1,050
Oct 17, 20252.702.702.502.562.56-1.54%13,300
Oct 16, 20252.602.602.602.602.60-700
Oct 15, 20252.602.602.602.602.60-1.52%350
Oct 14, 20252.642.642.642.642.64--
Oct 13, 20252.662.662.582.642.64-0.75%10,150
Oct 10, 20252.722.722.642.662.66-2.21%8,050
Oct 9, 20252.762.782.702.722.720.74%5,600
Oct 8, 20252.722.722.702.702.700.75%5,250
Oct 7, 20252.682.682.622.682.68-0.74%10,850
Oct 6, 20252.702.702.682.702.70-2.17%2,800
Oct 3, 20252.722.802.642.762.761.47%8,400
Oct 2, 20252.682.782.682.722.72-2,100
Oct 1, 20252.782.782.662.722.72-1.45%25,200
Sep 30, 20252.842.902.642.762.76-1.43%38,850
Sep 29, 20252.642.822.542.802.805.26%26,600
Sep 26, 20252.662.662.582.662.66-2,800
Sep 25, 20252.622.702.582.662.661.53%4,550
Sep 24, 20252.422.622.422.622.629.17%11,900
Sep 23, 20252.402.402.402.402.40-1.64%1,400
Sep 22, 20252.442.442.442.442.44-2.40%1,050
Sep 19, 20252.502.502.502.502.502.46%1,050
Sep 18, 20252.482.502.442.442.44-2,450
Sep 17, 20252.442.442.442.442.44--
Sep 16, 20252.422.442.422.442.44-2.40%2,100
Sep 15, 20252.502.502.482.502.50-0.79%14,700
Sep 12, 20252.522.522.522.522.52-1.56%4,550
Sep 11, 20252.562.562.562.562.56--
Sep 10, 20252.562.562.562.562.56--
Sep 9, 20252.582.582.562.562.560.79%2,450
Sep 8, 20252.602.662.522.542.54-3.05%11,550
Sep 5, 20252.522.642.482.622.623.15%11,900
Sep 4, 20252.542.542.542.542.541.60%4,200
Sep 3, 20252.542.542.502.502.50-3.85%3,150
Sep 2, 20252.602.602.602.602.60--
Sep 1, 20252.582.602.522.602.60-0.76%1,750
Aug 29, 20252.622.662.602.622.620.77%1,750
Aug 28, 20252.682.702.602.602.601.56%18,550
Aug 27, 20252.502.662.502.562.560.79%18,900
Aug 26, 20252.462.662.462.542.545.83%18,900
Aug 25, 20252.402.402.402.402.40-2.44%1,050
Aug 22, 20252.462.462.462.462.462.50%1,400
Aug 21, 20252.442.462.382.402.40-4.00%11,200
Aug 20, 20252.502.502.442.502.500.81%4,550
Aug 19, 20252.522.522.462.482.48-1.59%8,050
Aug 18, 20252.502.582.482.522.524.13%13,300
Aug 14, 20252.422.442.382.422.422.54%5,250
Aug 13, 20252.442.442.322.362.36-4.07%20,300
Aug 12, 20252.442.462.442.462.46-3,150
Aug 11, 20252.442.462.442.462.460.82%1,050
Aug 8, 20252.522.522.422.442.44-2.40%8,750
Aug 7, 20252.502.582.502.502.500.81%7,350
Aug 6, 20252.482.542.482.482.48-1.59%8,400
Aug 5, 20252.542.542.462.522.52-3.08%16,450
Aug 4, 20252.622.682.542.602.60-0.76%25,900
Aug 1, 20252.802.922.562.622.62-4.38%99,400
Jul 31, 20252.382.742.302.742.7415.13%155,400
Jul 30, 20252.342.402.262.382.385.31%59,850
Jul 29, 20252.162.342.162.262.264.63%57,750
Jul 28, 20252.062.182.062.162.161.89%3,850
Jul 25, 20252.042.122.022.122.120.95%4,900
Jul 24, 20252.102.122.062.102.100.96%2,450
Jul 23, 20252.142.142.082.082.08-0.95%2,800
Jul 22, 20252.102.142.102.102.100.96%5,250
Jul 21, 20252.082.082.082.082.08-1,400
Jul 18, 20252.122.142.082.082.08-2.80%1,750