Vinext S.p.A. (BIT:VNXT)
Italy
· Delayed Price · Currency is EUR 2.960
0.00 (0.00%)
At close: Dec 4, 2025
Vinext Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 18, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -4.52% | 3,200 |
| Nov 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 1,600 |
| Nov 14, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 2,400 |
| Nov 13, 2025 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | -11.24% | 2,400 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 800 |
| Oct 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 28, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -1.71% | 20,800 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 800 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -7.61% | 4,000 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -5.15% | 3,200 |
| Oct 22, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -3.00% | 1,600 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 800 |
| Oct 20, 2025 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | 0.75% | 38,400 |
| Oct 17, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 4,000 |
| Oct 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 1,600 |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | 800 |
| Oct 9, 2025 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | -3.00% | 1,600 |
| Oct 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 7, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | - | 2,400 |
| Oct 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.64% | 1,600 |
| Oct 1, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -9.83% | 2,400 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.02% | 800 |
| Sep 26, 2025 | 4.37 | 4.38 | 4.16 | 4.16 | 4.16 | -4.39% | 3,200 |
| Sep 25, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 1.16% | 1,600 |
| Sep 24, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 2.38% | 22,400 |
| Sep 23, 2025 | 3.91 | 4.20 | 3.91 | 4.20 | 4.20 | 3.96% | 3,200 |
| Sep 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 18, 2025 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -7.76% | 2,400 |
| Sep 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | 800 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 11, 2025 | 4.64 | 4.65 | 4.54 | 4.54 | 4.54 | -0.22% | 24,000 |
| Sep 10, 2025 | 4.19 | 4.55 | 4.04 | 4.55 | 4.55 | 5.81% | 7,200 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 800 |
| Sep 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.48% | 800 |
| Sep 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Sep 2, 2025 | 4.26 | 4.45 | 4.26 | 4.43 | 4.43 | 1.14% | 23,200 |
| Sep 1, 2025 | 4.86 | 4.86 | 4.38 | 4.38 | 4.38 | -12.40% | 4,000 |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 800 |
| Aug 28, 2025 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.98% | 1,600 |
| Aug 27, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 6,400 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 1,600 |
| Aug 25, 2025 | 5.61 | 5.61 | 5.30 | 5.30 | 5.30 | -5.37% | 8,000 |
| Aug 22, 2025 | 4.90 | 5.60 | 4.90 | 5.60 | 5.60 | 18.97% | 23,200 |
| Aug 21, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Aug 20, 2025 | 4.61 | 4.71 | 4.60 | 4.71 | 4.71 | 4.62% | 12,000 |
| Aug 19, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 8.43% | 11,200 |
| Aug 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,600 |
| Aug 14, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 6.41% | 6,400 |
| Aug 13, 2025 | 3.86 | 4.15 | 3.86 | 3.90 | 3.90 | 2.63% | 11,200 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.75 | 3.80 | 3.80 | -4.50% | 24,000 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 32.63% | 15,200 |