Skip to main content
Vinext S.p.A. (BIT:VNXT)
Italy flag Italy · Delayed Price · Currency is EUR
1.690
0.00 (0.00%)
At close: Apr 27, 2026

Vinext Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.691.691.691.691.69--
Apr 24, 20261.691.691.691.691.69-3.98%1,600
Apr 23, 20261.761.761.761.761.76--
Apr 22, 20261.761.761.761.761.76--
Apr 21, 20261.761.761.761.761.76--
Apr 20, 20261.761.761.761.761.76--
Apr 17, 20261.761.761.761.761.76--
Apr 16, 20261.761.761.761.761.76--
Apr 15, 20261.761.761.761.761.76--
Apr 14, 20261.841.841.761.761.76-2.22%2,400
Apr 13, 20261.801.801.801.801.80-1.64%800
Apr 10, 20261.831.831.831.831.83--
Apr 9, 20261.831.831.831.831.83--
Apr 8, 20261.831.831.831.831.83--
Apr 7, 20261.831.831.831.831.83--
Apr 2, 20261.831.831.831.831.83--
Apr 1, 20261.831.831.831.831.830.55%800
Mar 31, 20261.821.821.821.821.82--
Mar 30, 20261.821.821.821.821.822.82%1,600
Mar 27, 20261.701.771.701.771.776.63%4,800
Mar 26, 20261.661.661.661.661.66--
Mar 25, 20261.661.661.661.661.66--
Mar 24, 20261.661.661.661.661.66--
Mar 23, 20261.511.661.501.661.669.93%3,200
Mar 20, 20261.511.511.511.511.51-23.35%2,400
Mar 19, 20261.971.971.971.971.97--
Mar 18, 20261.971.971.971.971.97--
Mar 17, 20261.971.971.971.971.97--
Mar 16, 20261.971.971.971.971.97-4.37%1,600
Mar 13, 20262.062.062.062.062.06--
Mar 12, 20262.062.062.062.062.06--
Mar 11, 20262.062.062.062.062.06--
Mar 10, 20262.062.062.062.062.06--
Mar 9, 20262.062.062.062.062.06--
Mar 6, 20262.062.062.062.062.06--
Mar 5, 20262.062.062.062.062.06--
Mar 4, 20262.062.062.062.062.06--
Mar 3, 20262.062.062.062.062.06--
Mar 2, 20262.062.062.062.062.06--
Feb 27, 20262.042.062.002.062.06-3.74%3,200
Feb 26, 20262.142.142.142.142.14--
Feb 25, 20262.142.142.142.142.14--
Feb 24, 20262.142.142.142.142.14--
Feb 23, 20262.142.142.142.142.14--
Feb 20, 20262.142.142.142.142.14--
Feb 19, 20262.142.142.142.142.14--
Feb 18, 20262.142.142.142.142.14--
Feb 17, 20262.142.142.142.142.14--
Feb 16, 20262.142.142.142.142.14--
Feb 13, 20262.142.142.142.142.14--
Feb 12, 20262.142.142.142.142.14--
Feb 11, 20262.142.142.142.142.14--
Feb 10, 20262.142.142.142.142.14--
Feb 9, 20262.142.142.142.142.14--
Feb 6, 20262.142.142.142.142.14--
Feb 5, 20262.202.202.142.142.14-2.73%3,200
Feb 4, 20262.202.202.202.202.20--
Feb 3, 20262.202.202.202.202.20-0.90%1,600
Feb 2, 20262.222.222.222.222.22--
Jan 30, 20262.222.222.222.222.22--
Jan 29, 20262.222.222.222.222.22-0.89%1,600
Jan 28, 20262.242.242.242.242.241.82%800
Jan 27, 20262.202.202.202.202.20--
Jan 26, 20262.262.262.202.202.20-4.35%2,400
Jan 23, 20262.382.382.302.302.30-4.17%3,200
Jan 22, 20262.402.402.402.402.40-3.23%2,400
Jan 21, 20262.482.482.482.482.48--
Jan 20, 20262.542.542.482.482.48-4.62%1,600
Jan 19, 20262.602.602.602.602.60-0.76%3,200
Jan 16, 20262.622.622.622.622.62-2.24%800
Jan 15, 20262.682.682.682.682.68--
Jan 14, 20262.682.682.682.682.68-1,600
Jan 13, 20262.682.682.682.682.68--
Jan 12, 20262.682.682.682.682.68--
Jan 9, 20262.682.682.682.682.680.75%1,600
Jan 8, 20262.722.722.662.662.66-2.21%1,600
Jan 7, 20262.722.722.722.722.724.62%800
Jan 6, 20262.602.602.602.602.60-1,600
Jan 5, 20262.702.702.582.602.60-3.70%4,000
Jan 2, 20262.762.882.702.702.700.75%6,400
Dec 30, 20252.902.902.682.682.68-10.67%4,000
Dec 29, 20253.003.003.003.003.00--
Dec 23, 20253.223.222.923.003.00-8.54%17,600
Dec 22, 20253.123.443.103.283.287.89%20,800
Dec 19, 20252.983.042.983.043.042.70%5,600
Dec 18, 20252.962.962.962.962.96--
Dec 17, 20252.962.962.962.962.96--
Dec 16, 20252.962.962.962.962.96--
Dec 15, 20252.962.962.962.962.96--
Dec 12, 20252.962.962.962.962.96--
Dec 11, 20252.962.962.962.962.96--
Dec 10, 20252.962.962.962.962.96--
Dec 9, 20252.962.962.962.962.96--
Dec 8, 20252.962.962.962.962.96--
Dec 5, 20252.962.962.962.962.96--
Dec 4, 20252.962.962.962.962.96--
Dec 3, 20252.962.962.962.962.96--
Dec 2, 20252.962.962.962.962.96--
Dec 1, 20252.962.962.962.962.96--
Nov 28, 20252.962.962.962.962.96--