tiprankstipranks
Vivenda Group S.p.A. (IT:VVG)
:VVG
Italy Market
VVG
Vivenda Group S.p.A.
RESEARCH TOOLSreports

Vivenda Group S.p.A. (VVG) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.37
0.39
0.37
0.38
0.38
+0.53%
6,000
0.18
Sep 10, 2026
0.36
0.38
0.36
0.38
0.38
+3.26%
33,000
0.98
Sep 09, 2026
0.37
0.38
0.36
0.37
0.37
-8.91%
46,500
1.38
Sep 08, 2026
0.37
0.40
0.37
0.40
0.40
+6.32%
21,000
0.59
Sep 07, 2026
0.37
0.38
0.37
0.38
0.38
0.00%
4,500
0.12
Sep 04, 2026
0.36
0.38
0.35
0.38
0.38
0.00%
16,500
0.44
Sep 03, 2026
0.36
0.38
0.36
0.38
0.38
+0.53%
13,500
0.36
Sep 02, 2026
0.36
0.38
0.36
0.38
0.38
0.00%
13,500
0.36
Sep 01, 2026
0.38
0.38
0.36
0.38
0.38
0.00%
0
0.00
Aug 31, 2026
0.38
0.38
0.38
0.38
0.38
+1.61%
1,500
0.04
Aug 28, 2026
0.37
0.37
0.37
0.37
0.37
-2.11%
1,500
0.04
Aug 27, 2026
0.38
0.38
0.36
0.38
0.38
0.00%
0
0.00
Aug 26, 2026
0.38
0.38
0.38
0.38
0.38
+3.83%
4,500
0.10
Aug 25, 2026
0.39
0.39
0.36
0.37
0.37
-6.15%
52,500
1.22
Aug 24, 2026
0.37
0.39
0.37
0.39
0.39
+5.98%
15,000
0.34
Aug 21, 2026
0.36
0.38
0.36
0.37
0.37
0.00%
4,500
0.10
Aug 20, 2026
0.36
0.38
0.35
0.37
0.37
+1.66%
43,500
1.00
Aug 19, 2026
0.35
0.37
0.33
0.36
0.36
+4.62%
40,500
0.93
Aug 18, 2026
0.31
0.35
0.31
0.35
0.35
+10.90%
22,500
0.51
Aug 17, 2026
0.30
0.32
0.30
0.31
0.31
+3.31%
48,000
1.08
Aug 14, 2026
0.30
0.31
0.30
0.30
0.30
+0.67%
57,000
1.27
Aug 13, 2026
0.30
0.30
0.28
0.30
0.30
-1.32%
70,500
1.57
Aug 12, 2026
0.32
0.33
0.30
0.30
0.30
-3.18%
108,000
2.45
Aug 11, 2026
0.35
0.37
0.31
0.31
0.31
-12.29%
129,000
2.94
Aug 10, 2026
0.36
0.36
0.36
0.36
0.36
-4.28%
12,000
0.26
Aug 07, 2026
0.37
0.40
0.37
0.37
0.37
-2.09%
34,500
0.76
Aug 06, 2026
0.37
0.38
0.37
0.38
0.38
+2.69%
18,000
0.40
Aug 05, 2026
0.41
0.45
0.37
0.37
0.37
-9.71%
70,500
1.59
Aug 04, 2026
0.38
0.41
0.38
0.41
0.41
+8.42%
21,000
0.47
Aug 03, 2026
0.38
0.38
0.38
0.38
0.38
+3.83%
12,000
0.26
Jul 31, 2026
0.42
0.42
0.37
0.37
0.37
-16.82%
157,500
3.55
Jul 30, 2026
0.46
0.46
0.42
0.44
0.44
-7.17%
48,000
1.08
Jul 29, 2026
0.45
0.50
0.44
0.47
0.47
+3.04%
52,500
1.21
Jul 28, 2026
0.43
0.46
0.43
0.46
0.46
+8.49%
58,500
1.37
Jul 27, 2026
0.43
0.44
0.42
0.42
0.42
-1.85%
6,000
0.14
Jul 24, 2026
0.39
0.43
0.39
0.43
0.43
+9.64%
34,500
0.80
Jul 23, 2026
0.45
0.45
0.39
0.39
0.39
-16.17%
22,500
0.52
Jul 22, 2026
0.40
0.47
0.40
0.47
0.47
+9.30%
33,000
0.77
Jul 21, 2026
0.42
0.45
0.40
0.43
0.43
-0.46%
55,500
1.32
Jul 20, 2026
0.41
0.45
0.40
0.43
0.43
+5.37%
24,000
0.58
Jul 17, 2026
0.44
0.47
0.41
0.41
0.41
-9.29%
39,000
0.95
Jul 16, 2026
0.42
0.46
0.42
0.45
0.45
+1.80%
21,000
0.51
Jul 15, 2026
0.41
0.45
0.39
0.44
0.44
+3.74%
79,500
2.01
Jul 14, 2026
0.42
0.45
0.41
0.43
0.43
-1.38%
24,000
0.61
Jul 13, 2026
0.40
0.43
0.40
0.43
0.43
+4.33%
30,000
0.76
Jul 10, 2026
0.38
0.42
0.38
0.42
0.42
+5.58%
66,000
1.71
Jul 09, 2026
0.38
0.41
0.36
0.39
0.39
+3.68%
27,000
0.70
Jul 08, 2026
0.37
0.38
0.37
0.38
0.38
+7.34%
3,000
0.08
Jul 07, 2026
0.39
0.40
0.35
0.35
0.35
-14.49%
24,000
0.62
Jul 06, 2026
0.38
0.42
0.38
0.41
0.41
+7.25%
18,000
0.47
Rows:
50