Vinext S.P.A. VNXT
MIL · Italy · Process Industries
€2.06+0.06 (+3.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.06 | +3.00% | €2.06 | €2.06 | €2.06 | 1.60K |
| 2026-09-30 | €2.00 | -4.76% | €2.04 | €2.04 | €2.00 | 2.40K |
| 2026-09-29 | €2.10 | +3.96% | €2.08 | €2.10 | €2.02 | 7.20K |
| 2026-09-28 | €2.02 | -12.17% | €2.24 | €2.24 | €2.02 | 12.80K |
| 2026-09-25 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-24 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-23 | €2.30 | -1.71% | €2.30 | €2.30 | €2.30 | 800 |
| 2026-09-22 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 4.00K |
| 2026-09-21 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 800 |
| 2026-09-18 | €2.34 | -2.50% | €2.38 | €2.46 | €2.34 | 7.20K |
| 2026-09-17 | €2.40 | +5.26% | €2.30 | €2.40 | €2.30 | 4.00K |
| 2026-09-16 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-09-15 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-09-14 | €2.28 | +1.79% | €2.28 | €2.28 | €2.28 | 1.60K |
| 2026-09-11 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-10 | €2.24 | -2.61% | €2.24 | €2.24 | €2.24 | 1.60K |
| 2026-09-09 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-08 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-07 | €2.30 | 0.00% | €2.34 | €2.34 | €2.30 | 4.00K |
| 2026-09-04 | €2.30 | -6.50% | €2.40 | €2.40 | €2.22 | 16.80K |
| 2026-09-03 | €2.46 | -3.15% | €2.46 | €2.46 | €2.46 | 800 |
| 2026-09-02 | €2.54 | 0.00% | €2.54 | €2.54 | €2.54 | 0 |
| 2026-09-01 | €2.54 | -3.05% | €2.50 | €2.54 | €2.50 | 2.40K |
| 2026-08-31 | €2.62 | +6.50% | €2.58 | €2.62 | €2.56 | 7.20K |
| 2026-08-28 | €2.46 | -6.11% | €2.60 | €2.60 | €2.42 | 14.40K |
| 2026-08-27 | €2.62 | 0.00% | €2.62 | €2.62 | €2.62 | 0 |
| 2026-08-26 | €2.62 | +3.97% | €2.62 | €2.62 | €2.62 | 800 |
| 2026-08-25 | €2.52 | -3.82% | €2.62 | €2.68 | €2.52 | 5.60K |
| 2026-08-24 | €2.62 | 0.00% | €2.62 | €2.62 | €2.62 | 1.60K |
| 2026-08-21 | €2.62 | -1.50% | €2.68 | €2.72 | €2.62 | 20.00K |
| 2026-08-20 | €2.66 | +2.31% | €2.54 | €2.66 | €2.34 | 47.20K |
| 2026-08-19 | €2.60 | +2.36% | €2.44 | €2.64 | €2.44 | 18.40K |
| 2026-08-18 | €2.54 | -5.22% | €2.64 | €2.70 | €2.54 | 9.60K |
| 2026-08-17 | €2.68 | +0.75% | €2.68 | €2.68 | €2.68 | 1.60K |
| 2026-08-14 | €2.66 | +1.53% | €2.60 | €2.76 | €2.60 | 21.60K |
| 2026-08-13 | €2.62 | -2.96% | €2.68 | €2.74 | €2.52 | 35.20K |
| 2026-08-12 | €2.70 | +6.30% | €2.54 | €2.74 | €2.54 | 65.60K |
| 2026-08-11 | €2.54 | +17.59% | €2.12 | €2.54 | €2.12 | 42.40K |
| 2026-08-10 | €2.16 | +9.64% | €2.00 | €2.18 | €2.00 | 12.00K |
| 2026-08-07 | €1.97 | +1.03% | €2.00 | €2.00 | €1.97 | 1.60K |
| 2026-08-06 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-08-05 | €1.95 | +1.04% | €1.92 | €1.95 | €1.91 | 3.20K |
| 2026-08-04 | €1.93 | -7.21% | €2.02 | €2.10 | €1.93 | 3.20K |
| 2026-08-03 | €2.08 | +0.97% | €2.08 | €2.08 | €2.08 | 800 |
| 2026-07-31 | €2.06 | +3.00% | €2.00 | €2.10 | €2.00 | 4.00K |
| 2026-07-30 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-29 | €2.00 | +1.01% | €2.00 | €2.00 | €2.00 | 800 |
| 2026-07-28 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 0 |
| 2026-07-27 | €1.98 | -1.98% | €1.97 | €1.98 | €1.92 | 4.00K |
| 2026-07-24 | €2.02 | +3.06% | €1.95 | €2.02 | €1.95 | 3.20K |
| 2026-07-23 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-07-22 | €1.96 | +3.16% | €1.84 | €1.96 | €1.84 | 3.20K |
| 2026-07-21 | €1.90 | 0.00% | €1.90 | €1.90 | €1.90 | 0 |
| 2026-07-20 | €1.90 | 0.00% | €1.90 | €1.90 | €1.90 | 0 |
| 2026-07-17 | €1.90 | -1.04% | €1.90 | €1.90 | €1.90 | 800 |
| 2026-07-16 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 0 |
| 2026-07-15 | €1.92 | -2.04% | €1.92 | €1.94 | €1.92 | 3.20K |
| 2026-07-14 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-07-13 | €1.96 | -2.00% | €1.96 | €1.96 | €1.96 | 800 |
| 2026-07-10 | €2.00 | +3.09% | €1.92 | €2.02 | €1.74 | 9.60K |
| 2026-07-09 | €1.94 | 0.00% | €1.94 | €1.94 | €1.94 | 0 |
| 2026-07-08 | €1.94 | -0.51% | €1.94 | €1.94 | €1.94 | 1.60K |
| 2026-07-07 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 800 |
| 2026-07-06 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-07-03 | €1.95 | +1.56% | €1.95 | €1.95 | €1.95 | 1.60K |
| 2026-07-02 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 0 |
| 2026-07-01 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 0 |
| 2026-06-30 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 800 |
| 2026-06-29 | €1.92 | 0.00% | €1.92 | €1.92 | €1.92 | 0 |
| 2026-06-26 | €1.92 | -2.54% | €1.92 | €1.92 | €1.92 | 800 |
| 2026-06-25 | €1.97 | -5.29% | €1.97 | €1.97 | €1.97 | 800 |
| 2026-06-24 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-06-23 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-06-22 | €2.08 | -0.95% | €2.02 | €2.08 | €2.02 | 2.40K |
| 2026-06-19 | €2.10 | -1.87% | €2.14 | €2.16 | €2.10 | 4.00K |
| 2026-06-18 | €2.14 | -0.93% | €2.08 | €2.22 | €2.08 | 19.20K |
| 2026-06-17 | €2.16 | +4.85% | €1.97 | €2.18 | €1.97 | 15.20K |
| 2026-06-16 | €2.06 | +5.64% | €2.06 | €2.24 | €2.04 | 65.60K |
| 2026-06-15 | €1.95 | +21.88% | €1.60 | €1.95 | €1.60 | 13.60K |
| 2026-06-12 | €1.60 | +2.56% | €1.51 | €1.67 | €1.51 | 12.00K |
| 2026-06-11 | €1.56 | +13.87% | €1.37 | €1.56 | €1.37 | 14.40K |
| 2026-06-10 | €1.37 | +5.38% | €1.35 | €1.37 | €1.35 | 1.60K |
| 2026-06-09 | €1.30 | 0.00% | €1.29 | €1.30 | €1.29 | 4.00K |
| 2026-06-08 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 0 |
| 2026-06-05 | €1.30 | -0.76% | €1.30 | €1.30 | €1.30 | 800 |
| 2026-06-04 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-06-03 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-06-02 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-06-01 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-05-29 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |