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

0 Followers

Time Period

Events

IT:VVG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	0	0.00
Nov 11, 2026	0.34	0.34	0.32	0.32	0.32	-4.73%	4,500	0.21
Nov 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.87%	1,500	0.07
Nov 09, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Nov 06, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Nov 05, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	3,000	0.12
Nov 04, 2026	0.35	0.35	0.35	0.35	0.35	+0.58%	1,500	0.06
Nov 03, 2026	0.37	0.38	0.34	0.35	0.35	-8.47%	67,500	2.63
Nov 02, 2026	0.38	0.39	0.36	0.38	0.38	-3.08%	33,000	1.26
Oct 30, 2026	0.38	0.39	0.37	0.39	0.39	-1.02%	30,000	1.15
Oct 29, 2026	0.39	0.39	0.39	0.39	0.39	-1.50%	3,000	0.11
Oct 28, 2026	0.40	0.40	0.38	0.40	0.40	0.00%	0	0.00
Oct 27, 2026	0.39	0.40	0.38	0.40	0.40	0.00%	69,000	2.43
Oct 26, 2026	0.38	0.40	0.38	0.40	0.40	+4.17%	6,000	0.21
Oct 23, 2026	0.38	0.39	0.37	0.38	0.38	0.00%	0	0.00
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-3.03%	1,500	0.05
Oct 21, 2026	0.37	0.40	0.37	0.40	0.40	+1.54%	21,000	0.69
Oct 20, 2026	0.37	0.39	0.37	0.39	0.39	+0.52%	13,500	0.44
Oct 19, 2026	0.39	0.39	0.38	0.39	0.39	-2.02%	13,500	0.44
Oct 16, 2026	0.38	0.40	0.38	0.40	0.40	0.00%	12,000	0.38
Oct 15, 2026	0.38	0.40	0.38	0.40	0.40	+1.54%	6,000	0.19
Oct 14, 2026	0.38	0.40	0.37	0.39	0.39	-0.51%	33,000	1.03
Oct 13, 2026	0.38	0.40	0.37	0.39	0.39	-1.51%	48,000	1.52
Oct 12, 2026	0.38	0.40	0.38	0.40	0.40	+3.65%	6,000	0.18
Oct 09, 2026	0.37	0.38	0.37	0.38	0.38	-1.54%	6,000	0.18
Oct 08, 2026	0.36	0.39	0.36	0.39	0.39	+4.28%	22,500	0.68
Oct 07, 2026	0.36	0.37	0.36	0.37	0.37	+3.89%	6,000	0.18
Oct 06, 2026	0.33	0.36	0.33	0.36	0.36	+4.05%	12,000	0.35
Oct 05, 2026	0.33	0.35	0.33	0.35	0.35	+4.85%	12,000	0.35
Oct 02, 2026	0.32	0.33	0.32	0.33	0.33	+4.43%	21,000	0.61
Oct 01, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	67,500	2.02
Sep 30, 2026	0.32	0.33	0.31	0.32	0.32	-1.86%	70,500	2.12
Sep 29, 2026	0.35	0.35	0.32	0.32	0.32	-4.17%	24,000	0.71
Sep 28, 2026	0.36	0.37	0.33	0.34	0.34	-9.19%	15,000	0.44
Sep 25, 2026	0.35	0.37	0.35	0.37	0.37	+3.35%	13,500	0.39
Sep 24, 2026	0.36	0.38	0.36	0.36	0.36	-5.79%	18,000	0.52
Sep 23, 2026	0.37	0.39	0.36	0.38	0.38	0.00%	31,500	0.93
Sep 22, 2026	0.38	0.39	0.37	0.38	0.38	+2.70%	51,000	1.53
Sep 21, 2026	0.38	0.40	0.37	0.37	0.37	-7.04%	34,500	1.05
Sep 18, 2026	0.38	0.40	0.38	0.40	0.40	+2.05%	12,000	0.36
Sep 17, 2026	0.40	0.41	0.39	0.39	0.39	-1.02%	18,000	0.54
Sep 16, 2026	0.38	0.39	0.38	0.39	0.39	-3.90%	45,000	1.38
Sep 15, 2026	0.38	0.41	0.38	0.41	0.41	+6.77%	13,500	0.41
Sep 14, 2026	0.38	0.38	0.37	0.38	0.38	+0.52%	12,000	0.36
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

Vivenda Group S.p.A. historical prices

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

Become an Expert with TipRanks Premium