VNE S.p.A.(IT:VNE)
€4.60-0.12 (-2.54%)
IT:VNE
VNE S.p.A. historical prices
€4.60
At close:-0.12 (-2.54%)
VNE S.p.A. (VNE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.66 | 4.70 | 4.54 | 4.60 | 4.60 | -2.54% | 5,250 | 0.35 |
| Nov 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 700 | 0.05 |
| Nov 11, 2026 | 5.10 | 5.10 | 4.72 | 4.80 | 4.80 | +2.13% | 42,700 | 2.91 |
| Nov 10, 2026 | 4.06 | 4.70 | 4.06 | 4.70 | 4.70 | +6.82% | 19,950 | 1.38 |
| Nov 09, 2026 | 4.40 | 4.40 | 4.10 | 4.12 | 4.12 | -6.36% | 22,400 | 1.59 |
| Nov 06, 2026 | 4.60 | 4.60 | 4.18 | 4.40 | 4.40 | -7.95% | 29,050 | 2.12 |
| Nov 05, 2026 | 4.94 | 5.10 | 4.56 | 4.78 | 4.78 | -0.42% | 19,600 | 1.46 |
| Nov 04, 2026 | 5.15 | 5.20 | 4.46 | 4.80 | 4.80 | -4.95% | 55,650 | 4.41 |
| Nov 03, 2026 | 5.40 | 5.70 | 4.82 | 5.05 | 5.05 | -2.88% | 57,050 | 4.87 |
| Nov 02, 2026 | 4.74 | 5.85 | 4.70 | 5.20 | 5.20 | +12.55% | 66,150 | 6.13 |
| Oct 30, 2026 | 4.24 | 4.66 | 4.16 | 4.62 | 4.62 | +11.59% | 54,250 | 5.31 |
| Oct 29, 2026 | 4.08 | 4.38 | 3.84 | 4.14 | 4.14 | +1.47% | 48,300 | 4.89 |
| Oct 28, 2026 | 3.70 | 4.22 | 3.70 | 4.08 | 4.08 | +14.61% | 92,750 | 9.74 |
| Oct 27, 2026 | 3.00 | 3.72 | 3.00 | 3.56 | 3.56 | +24.48% | 98,350 | 11.60 |
| Oct 26, 2026 | 2.86 | 3.00 | 2.86 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.86 | 2.92 | 2.72 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 700 | 0.06 |
| Oct 21, 2026 | 2.86 | 3.00 | 2.86 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 2.86 | 2.96 | 2.86 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | +0.70% | 700 | 0.06 |
| Oct 15, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | 1,750 | 0.14 |
| Oct 14, 2026 | 2.86 | 2.96 | 2.86 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 2.86 | 2.94 | 2.86 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 350 | 0.03 |
| Oct 09, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 2,450 | 0.19 |
| Oct 08, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.68% | 2,100 | 0.16 |
| Oct 07, 2026 | 2.92 | 3.00 | 2.86 | 2.98 | 2.98 | +0.68% | 15,050 | 1.20 |
| Oct 06, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | -0.67% | 6,300 | 0.50 |
| Oct 01, 2026 | 2.96 | 2.98 | 2.88 | 2.98 | 2.98 | 0.00% | 8,050 | 0.64 |
| Sep 30, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | -1.97% | 18,200 | 1.48 |
| Sep 29, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | 0.00% | 28,700 | 2.43 |
| Sep 28, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | +1.33% | 2,450 | 0.21 |
| Sep 25, 2026 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | +0.67% | 5,600 | 0.48 |
| Sep 24, 2026 | 2.96 | 3.08 | 2.96 | 2.98 | 2.98 | +0.68% | 14,350 | 1.25 |
| Sep 23, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | +1.37% | 2,100 | 0.18 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2.92 | 2.92 | 2.86 | 2.92 | 2.92 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | 2,100 | 0.18 |
| Sep 17, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | +2.82% | 4,200 | 0.37 |
| Sep 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | 1,400 | 0.12 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.00% | 350 | 0.03 |
| Sep 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 1,050 | 0.09 |
| Sep 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 700 | 0.06 |
| Sep 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 700 | 0.06 |
| Sep 09, 2026 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | 0.00% | 4,900 | 0.43 |
| Sep 08, 2026 | 2.96 | 2.98 | 2.84 | 2.90 | 2.90 | -1.36% | 5,600 | 0.49 |
| Sep 07, 2026 | 3.00 | 3.04 | 2.90 | 2.94 | 2.94 | -2.65% | 12,600 | 1.11 |
