Skip to main content
Vivenda Group S.p.A. (BIT:VVG)
Italy flag Italy · Delayed Price · Currency is EUR
0.442
0.00 (0.00%)
At close: Dec 3, 2025

Vivenda Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.480.480.480.48--
Dec 4, 20250.440.480.440.480.488.60%9,000
Dec 3, 20250.440.440.440.440.44--
Dec 2, 20250.440.440.440.440.440.23%1,500
Dec 1, 20250.440.440.440.440.44-3,000
Nov 28, 20250.440.440.440.440.44--
Nov 27, 20250.440.440.440.440.44--
Nov 26, 20250.440.440.440.440.44--
Nov 25, 20250.440.460.440.440.44-6,000
Nov 24, 20250.460.460.440.440.44-0.68%12,000
Nov 21, 20250.440.440.440.440.444.47%1,500
Nov 20, 20250.430.430.430.430.43-0.23%4,500
Nov 19, 20250.420.430.420.430.432.40%9,000
Nov 18, 20250.420.420.420.420.42-7,500
Nov 17, 20250.420.420.420.420.42--
Nov 14, 20250.420.420.420.420.42-15,000
Nov 13, 20250.420.420.420.420.42-0.48%18,000
Nov 12, 20250.440.440.420.420.42-5.00%42,000
Nov 11, 20250.440.440.440.440.44--
Nov 10, 20250.440.440.440.440.44-0.90%1,500
Nov 7, 20250.440.440.440.440.44-4.10%4,500
Nov 6, 20250.460.460.460.460.46--
Nov 5, 20250.470.470.460.460.46-6.09%10,500
Nov 4, 20250.520.520.490.490.49-5.92%15,000
Nov 3, 20250.520.520.520.520.52-4.03%3,000
Oct 31, 20250.550.550.550.550.55-1,500
Oct 30, 20250.550.550.550.550.55-3.87%1,500
Oct 29, 20250.580.580.550.570.57-5.33%24,000
Oct 28, 20250.610.610.600.600.60-5.66%4,500
Oct 27, 20250.640.670.630.640.64-4.79%15,000
Oct 24, 20250.650.670.650.670.67-1.18%6,000
Oct 23, 20250.650.680.650.680.68-0.29%6,000
Oct 22, 20250.650.680.650.680.68-0.29%7,500
Oct 21, 20250.660.680.660.680.68-0.87%6,000
Oct 20, 20250.630.690.630.690.694.26%7,500
Oct 17, 20250.630.660.630.660.660.30%6,000
Oct 16, 20250.630.660.630.660.66-6,000
Oct 15, 20250.630.660.630.660.66-0.30%6,000
Oct 14, 20250.660.680.650.660.66-3.80%10,500
Oct 13, 20250.660.680.660.680.68-0.29%10,500
Oct 10, 20250.660.690.660.690.69-6,000
Oct 9, 20250.660.690.640.690.693.31%9,000
Oct 8, 20250.610.660.610.660.664.73%7,500
Oct 7, 20250.630.660.610.630.633.93%19,500
Oct 6, 20250.620.620.570.610.61-1.61%31,500
Oct 3, 20250.620.620.600.620.62-4.32%15,000
Oct 2, 20250.650.650.650.650.65-0.31%3,000
Oct 1, 20250.700.740.620.650.65-10.71%34,500
Sep 30, 20250.670.730.670.730.734.30%7,500
Sep 29, 20250.660.700.660.700.702.65%25,500
Sep 26, 20250.620.680.620.680.685.59%46,500
Sep 25, 20250.700.700.640.640.64-11.54%25,500
Sep 24, 20250.700.730.700.730.73-0.27%9,000
Sep 23, 20250.700.730.700.730.734.89%4,500
Sep 22, 20250.670.700.670.700.704.82%7,500
Sep 19, 20250.610.660.610.660.664.40%6,000
Sep 18, 20250.620.640.620.640.64-0.63%15,000
Sep 17, 20250.620.640.620.640.64-10,500
Sep 16, 20250.610.640.610.640.644.92%18,000
Sep 15, 20250.590.610.590.610.61-7,500
Sep 12, 20250.590.610.590.610.61-9,000
Sep 11, 20250.590.610.590.610.613.39%6,000
Sep 10, 20250.580.590.580.590.593.87%3,000
Sep 9, 20250.570.570.570.570.571.79%1,500
Sep 8, 20250.550.560.550.560.564.10%3,000
Sep 5, 20250.530.540.520.540.54-0.37%10,500
Sep 4, 20250.500.540.500.540.547.60%25,500
Sep 3, 20250.470.500.470.500.507.76%16,500
Sep 2, 20250.460.460.460.460.46-0.85%4,500
Sep 1, 20250.450.470.440.470.474.00%40,500
Aug 29, 20250.410.450.410.450.459.22%13,500
Aug 28, 20250.410.410.410.410.41-0.48%24,000
Aug 27, 20250.410.410.410.410.41-15,000
Aug 26, 20250.430.430.410.410.41-3.27%24,000
Aug 25, 20250.430.430.430.430.43-18,000
Aug 22, 20250.430.430.430.430.43-4.04%7,500
Aug 21, 20250.450.450.450.450.45--
Aug 20, 20250.440.450.440.450.451.36%3,000
Aug 19, 20250.450.450.440.440.44-2.87%3,000
Aug 18, 20250.450.450.450.450.45-3,000
Aug 14, 20250.450.450.450.450.45-4.03%1,500
Aug 13, 20250.470.470.470.470.47--
Aug 12, 20250.470.470.470.470.47--
Aug 11, 20250.470.470.470.470.47-1,500
Aug 8, 20250.490.490.470.470.47-2.88%3,000
Aug 7, 20250.490.490.490.490.49-3.19%1,500
Aug 6, 20250.500.500.500.500.50--
Aug 5, 20250.500.500.500.500.50-2.71%4,500
Aug 4, 20250.520.520.520.520.521.18%1,500
Aug 1, 20250.510.510.510.510.51--
Jul 31, 20250.510.510.510.510.51--
Jul 30, 20250.510.510.510.510.51--
Jul 29, 20250.510.510.510.510.51-1.92%1,500
Jul 28, 20250.520.520.520.520.52--
Jul 25, 20250.520.520.520.520.52-1.52%1,500
Jul 24, 20250.530.530.530.530.53-2.22%1,500
Jul 23, 20250.540.540.540.540.54--
Jul 22, 20250.540.540.540.540.54--
Jul 21, 20250.540.540.540.540.54-3.57%7,500
Jul 18, 20250.610.640.560.560.56-10.26%19,500