Skip to main content
Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain flag Spain · Delayed Price · Currency is EUR
16.70
0.00 (0.00%)
At close: Feb 27, 2026

BME:YVIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.8016.8016.7016.7016.70-4,130
Feb 26, 202616.6016.7016.6016.7016.701.21%5,500
Feb 25, 202616.5016.5016.5016.5016.50-3,200
Feb 24, 202616.3816.3816.3816.5016.38--
Feb 23, 202616.3816.3816.3816.5016.38--
Feb 20, 202616.3816.3816.3816.5016.38--
Feb 19, 202616.3816.3816.3816.5016.38--
Feb 18, 202616.3816.3816.3816.5016.38--
Feb 17, 202616.3816.3816.3816.5016.38--
Feb 16, 202616.3816.3816.3816.5016.38--
Feb 13, 202616.5016.5016.5016.5016.38-4,000
Feb 12, 202616.3816.3816.3816.5016.38--
Feb 11, 202616.5016.5016.5016.5016.38-643
Feb 10, 202616.5016.5016.5016.5016.38-100
Feb 9, 202616.5016.5016.5016.5016.38-4,000
Feb 6, 202616.5016.5016.5016.5016.38-10,011
Feb 5, 202616.5016.5016.5016.5016.38-2,000
Feb 4, 202616.3816.3816.3816.5016.38--
Feb 3, 202616.3816.3816.3816.5016.38--
Feb 2, 202616.5016.5016.5016.5016.38-1,000
Jan 30, 202616.3816.3816.3816.5016.38--
Jan 29, 202616.3816.3816.3816.5016.38--
Jan 28, 202616.9016.9016.5016.5016.38-22,410
Jan 27, 202616.5016.5016.5016.5016.38-3,275
Jan 26, 202616.5016.5016.5016.5016.38-3,870
Jan 23, 202616.3816.3816.3816.5016.38--
Jan 22, 202616.5016.5016.5016.5016.38-913
Jan 21, 202616.5016.5016.5016.5016.38-794
Jan 20, 202616.5016.5016.5016.5016.38-7,513
Jan 19, 202616.5016.5016.5016.5016.38-100
Jan 16, 202616.5016.5016.5016.5016.38-1,380
Jan 15, 202616.4016.5016.4016.5016.380.61%3,260
Jan 14, 202616.4016.4016.4016.4016.28-2,198
Jan 13, 202616.4016.4016.4016.4016.28-0.61%440
Jan 12, 202616.5016.5016.5016.5016.380.61%600
Jan 9, 202616.4016.4016.4016.4016.28-9
Jan 8, 202616.2816.2816.2816.4016.28--
Jan 7, 202616.2816.2816.2816.4016.28--
Jan 6, 202616.2816.2816.2816.4016.28--
Jan 5, 202616.2816.2816.2816.4016.28--
Jan 2, 202616.5016.5016.5016.4016.28-9
Dec 31, 202516.4016.4016.4016.4016.28-95
Dec 30, 202516.2816.2816.2816.4016.28--
Dec 29, 202516.4016.4016.4016.4016.28-2,602
Dec 24, 202516.2816.2816.2816.4016.28--
Dec 23, 202516.2816.2816.2816.4016.28--
Dec 22, 202516.4016.4016.4016.4016.28-3,064
Dec 19, 202516.4016.4016.4016.4016.28-10,000
Dec 18, 202516.4016.4016.4016.4016.28-10,000
Dec 17, 202516.4016.4016.4016.4016.280.61%5,679
Dec 16, 202516.4016.4016.3016.3016.18-0.61%5,030
Dec 15, 202516.4016.4016.4016.4016.28-13,166
Dec 12, 202516.4016.4016.4016.4016.28-14,404
Dec 11, 202516.4016.4016.4016.4016.28-25,000
Dec 10, 202516.5016.5016.4016.4016.28-25,050
Dec 9, 202516.4016.4016.4016.4016.28-35,000
Dec 8, 202516.2816.2816.2816.4016.28--
Dec 5, 202516.4016.4016.4016.4016.28-20,000
Dec 4, 202516.4016.4016.4016.4016.28-7,277
Dec 3, 202516.4016.4016.4016.4016.28-5,558
Dec 2, 202516.4016.4016.4016.4016.280.61%28,689
Dec 1, 202516.3016.3016.3016.3016.18-0.61%3,731
Nov 28, 202516.4016.4016.4016.4016.28-0.61%1,015
Nov 27, 202516.4016.5016.4016.5016.381.23%272
Nov 26, 202516.1816.1816.1816.3016.18--
Nov 25, 202516.3016.3016.3016.3016.18-1,809
Nov 24, 202516.0916.0916.0916.3016.09--
Nov 21, 202516.0916.0916.0916.3016.09--
Nov 20, 202516.3016.3016.3016.3016.09-19,968
Nov 19, 202516.3016.3016.3016.3016.09-23,483
Nov 18, 202516.0916.0916.0916.3016.09--
Nov 17, 202516.4016.4016.4016.3016.09-2
Nov 14, 202516.3016.3016.3016.3016.09-10,509
Nov 13, 202516.3016.3016.3016.3016.09-2,049
Nov 12, 202516.0916.0916.0916.3016.09--
Nov 11, 202516.3016.3016.3016.3016.09-3,067
Nov 10, 202516.3016.3016.3016.3016.09-2
Nov 7, 202516.0916.0916.0916.3016.09--
Nov 6, 202516.3016.3016.3016.3016.09-2,360
Nov 5, 202516.3016.3016.3016.3016.09-0.61%1,494
Nov 4, 202516.5016.5016.5016.4016.19-2
Nov 3, 202516.4016.4016.4016.4016.190.61%1,000
Oct 31, 202516.3016.3016.3016.3016.090.62%493
Oct 30, 202516.1016.2016.1016.2015.990.62%3,866
Oct 29, 202516.1016.1016.1016.1015.89-34,788
Oct 28, 202516.1016.1016.1016.1015.89-4,893
Oct 27, 202516.1016.1016.1016.1015.89-7,744
Oct 24, 202516.1016.1016.1016.1015.89-2,080
Oct 23, 202516.1016.1016.1016.1015.89-9,396
Oct 22, 202516.1016.1016.1016.1015.89-5,937
Oct 21, 202516.1016.1016.1016.1015.89-8,675
Oct 20, 202516.1016.1016.1016.1015.89-6,200
Oct 17, 202515.8915.8915.8916.1015.89--
Oct 16, 202515.8915.8915.8916.1015.89--
Oct 15, 202515.8915.8915.8916.1015.89--
Oct 14, 202516.1016.1016.1016.1015.89-40
Oct 13, 202515.8915.8915.8916.1015.89--
Oct 10, 202516.1016.1016.1016.1015.89-1,200
Oct 9, 202516.1016.1016.1016.1015.890.63%500
Oct 8, 202515.7915.7915.7916.0015.79--