Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain
· Delayed Price · Currency is EUR 16.40
0.00 (0.00%)
At close: Dec 5, 2025
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 20,000 |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 7,277 |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 5,558 |
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 28,689 |
| Dec 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 3,731 |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 1,015 |
| Nov 27, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | 272 |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,809 |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 21, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 19,968 |
| Nov 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 23,483 |
| Nov 18, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.30 | 16.20 | - | 2 |
| Nov 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 10,509 |
| Nov 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 2,049 |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 3,067 |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 2 |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.30 | 16.20 | - | - |
| Nov 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - | 2,360 |
| Nov 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | -0.61% | 1,494 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.40 | 16.30 | - | 2 |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | 0.61% | 1,000 |
| Oct 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | 0.62% | 493 |
| Oct 30, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.10 | 0.62% | 3,866 |
| Oct 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 34,788 |
| Oct 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 4,893 |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 7,744 |
| Oct 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 2,080 |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 9,396 |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 5,937 |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 8,675 |
| Oct 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 6,200 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 40 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.00 | - | - |
| Oct 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - | 1,200 |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | 0.63% | 500 |
| Oct 8, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 7, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 6, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 3, 2025 | 15.91 | 15.91 | 15.91 | 16.00 | 15.90 | - | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 2,507 |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 5,975 |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 396 |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 2,510 |
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - | 42,520 |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | 0.63% | 13,655 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | -0.62% | 1,790 |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | 0.63% | 1,000 |
| Sep 22, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 19, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 18, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 2 |
| Sep 16, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 15, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,640 |
| Sep 11, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 10, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 9, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 8, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 5,085 |
| Sep 4, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Sep 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 2,250 |
| Sep 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 12,650 |
| Sep 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,800 |
| Aug 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,100 |
| Aug 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 900 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,000 |
| Aug 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,565 |
| Aug 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 800 |
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,800 |
| Aug 21, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Aug 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 785 |
| Aug 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,150 |
| Aug 18, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Aug 15, 2025 | 15.81 | 15.81 | 15.81 | 15.90 | 15.81 | - | - |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,915 |
| Aug 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 2,300 |
| Aug 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 900 |
| Aug 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,100 |
| Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,300 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 0.63% | 2,850 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | - | 1,000 |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | -0.63% | 4,432 |
| Aug 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 670 |
| Aug 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 898 |
| Jul 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - | 1,007 |
| Jul 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 1.27% | 5,007 |
| Jul 29, 2025 | 15.61 | 15.61 | 15.61 | 15.70 | 15.61 | - | - |
| Jul 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | -0.63% | 17,961 |
| Jul 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | 0.64% | 3,744 |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | 10,666 |
| Jul 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | 3,806 |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | 18,355 |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | 10,130 |