Vitruvio Real Estate SOCIMI, S.A. (BME:YVIT)
Spain
· Delayed Price · Currency is EUR 17.10
-0.20 (-1.16%)
Apr 28, 2026, 4:00 PM CET
BME:YVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 200 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 1,134 |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 5,400 |
| Apr 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.58% | 600 |
| Apr 20, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.08 | -0.58% | 1,380 |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -0.57% | 1,800 |
| Apr 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | 360 |
| Apr 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 0.58% | 302 |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - | - |
| Apr 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.58% | 200 |
| Apr 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Apr 8, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.08 | -1.71% | 3,606 |
| Apr 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.50 | 17.38 | - | 14 |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Mar 31, 2026 | 17.40 | 17.40 | 17.40 | 17.50 | 17.38 | - | 182 |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 0.57% | 200 |
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.40 | 17.28 | - | 2 |
| Mar 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | - | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 1.16% | 900 |
| Mar 18, 2026 | 17.20 | 17.40 | 17.20 | 17.20 | 17.08 | 0.58% | 202 |
| Mar 17, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 16.98 | -0.58% | 8,201 |
| Mar 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Mar 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | - | - |
| Mar 11, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.08 | 0.58% | 994 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 1.79% | 3,100 |
| Mar 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 0.60% | 1,000 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | 363 |
| Mar 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | - |
| Mar 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | 300 |
| Mar 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | - |
| Mar 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | - |
| Feb 27, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.59 | - | 4,130 |
| Feb 26, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.59 | 1.21% | 5,500 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | - | 3,200 |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 4,000 |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 643 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 100 |
| Feb 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 4,000 |
| Feb 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 10,011 |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 2,000 |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Feb 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 1,000 |
| Jan 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Jan 28, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.27 | - | 22,410 |
| Jan 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 3,275 |
| Jan 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 3,870 |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Jan 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 913 |
| Jan 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 794 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 7,513 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 100 |
| Jan 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | 1,380 |
| Jan 15, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.27 | 0.61% | 3,260 |
| Jan 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 2,198 |
| Jan 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | -0.61% | 440 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | 0.61% | 600 |
| Jan 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 9 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Jan 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Jan 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Jan 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.40 | 16.17 | - | 9 |
| Dec 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 95 |
| Dec 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Dec 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 2,602 |
| Dec 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Dec 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Dec 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 3,064 |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 10,000 |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 10,000 |
| Dec 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | 0.61% | 5,679 |
| Dec 16, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.07 | -0.61% | 5,030 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 13,166 |
| Dec 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 14,404 |
| Dec 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 25,000 |
| Dec 10, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.17 | - | 25,050 |
| Dec 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 35,000 |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | - |
| Dec 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 20,000 |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 7,277 |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | - | 5,558 |
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | 0.61% | 28,689 |