Vivenda Group S.p.A. VVG
MIL · Italy · Consumer Durables
€0.31600.00 (0.00%)
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 | €0.32 | 0.00% | €0.32 | €0.33 | €0.31 | 67.50K |
| 2026-09-30 | €0.32 | -1.86% | €0.32 | €0.33 | €0.31 | 70.50K |
| 2026-09-29 | €0.32 | -4.17% | €0.35 | €0.35 | €0.32 | 24.00K |
| 2026-09-28 | €0.34 | -9.19% | €0.36 | €0.37 | €0.33 | 15.00K |
| 2026-09-25 | €0.37 | +3.35% | €0.35 | €0.37 | €0.35 | 13.50K |
| 2026-09-24 | €0.36 | -5.79% | €0.36 | €0.38 | €0.36 | 18.00K |
| 2026-09-23 | €0.38 | 0.00% | €0.37 | €0.39 | €0.36 | 31.50K |
| 2026-09-22 | €0.38 | +2.70% | €0.38 | €0.39 | €0.37 | 51.00K |
| 2026-09-21 | €0.37 | -7.04% | €0.38 | €0.40 | €0.37 | 34.50K |
| 2026-09-18 | €0.40 | +2.05% | €0.38 | €0.40 | €0.38 | 12.00K |
| 2026-09-17 | €0.39 | -1.02% | €0.40 | €0.41 | €0.39 | 18.00K |
| 2026-09-16 | €0.39 | -3.90% | €0.38 | €0.39 | €0.38 | 45.00K |
| 2026-09-15 | €0.41 | +6.77% | €0.38 | €0.41 | €0.38 | 13.50K |
| 2026-09-14 | €0.38 | +0.52% | €0.38 | €0.38 | €0.37 | 12.00K |
| 2026-09-11 | €0.38 | +0.53% | €0.37 | €0.39 | €0.37 | 6.00K |
| 2026-09-10 | €0.38 | +3.26% | €0.36 | €0.38 | €0.36 | 33.00K |
| 2026-09-09 | €0.37 | -8.91% | €0.37 | €0.38 | €0.36 | 46.50K |
| 2026-09-08 | €0.40 | +6.32% | €0.37 | €0.40 | €0.37 | 21.00K |
| 2026-09-07 | €0.38 | 0.00% | €0.37 | €0.38 | €0.37 | 4.50K |
| 2026-09-04 | €0.38 | 0.00% | €0.36 | €0.38 | €0.35 | 16.50K |
| 2026-09-03 | €0.38 | +0.53% | €0.36 | €0.38 | €0.36 | 13.50K |
| 2026-09-02 | €0.38 | 0.00% | €0.36 | €0.38 | €0.36 | 13.50K |
| 2026-09-01 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-08-31 | €0.38 | +1.61% | €0.38 | €0.38 | €0.38 | 1.50K |
| 2026-08-28 | €0.37 | -2.11% | €0.37 | €0.37 | €0.37 | 1.50K |
| 2026-08-27 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-08-26 | €0.38 | +3.83% | €0.38 | €0.38 | €0.38 | 4.50K |
| 2026-08-25 | €0.37 | -6.15% | €0.39 | €0.39 | €0.36 | 52.50K |
| 2026-08-24 | €0.39 | +5.98% | €0.37 | €0.39 | €0.37 | 15.00K |
| 2026-08-21 | €0.37 | 0.00% | €0.36 | €0.38 | €0.36 | 4.50K |
| 2026-08-20 | €0.37 | +1.66% | €0.36 | €0.38 | €0.35 | 43.50K |
| 2026-08-19 | €0.36 | +4.62% | €0.35 | €0.37 | €0.33 | 40.50K |
| 2026-08-18 | €0.35 | +10.90% | €0.31 | €0.35 | €0.31 | 22.50K |
| 2026-08-17 | €0.31 | +3.31% | €0.30 | €0.32 | €0.30 | 48.00K |
| 2026-08-14 | €0.30 | +0.67% | €0.30 | €0.31 | €0.30 | 57.00K |
| 2026-08-13 | €0.30 | -1.32% | €0.30 | €0.30 | €0.28 | 70.50K |
| 2026-08-12 | €0.30 | -3.18% | €0.32 | €0.33 | €0.30 | 108.00K |
| 2026-08-11 | €0.31 | -12.29% | €0.35 | €0.37 | €0.31 | 129.00K |
| 2026-08-10 | €0.36 | -4.28% | €0.36 | €0.36 | €0.36 | 12.00K |
| 2026-08-07 | €0.37 | -2.09% | €0.37 | €0.40 | €0.37 | 34.50K |
| 2026-08-06 | €0.38 | +2.69% | €0.37 | €0.38 | €0.37 | 18.00K |
| 2026-08-05 | €0.37 | -9.71% | €0.41 | €0.45 | €0.37 | 70.50K |
| 2026-08-04 | €0.41 | +8.42% | €0.38 | €0.41 | €0.38 | 21.00K |
| 2026-08-03 | €0.38 | +3.83% | €0.38 | €0.38 | €0.38 | 12.00K |
| 2026-07-31 | €0.37 | -16.82% | €0.42 | €0.42 | €0.37 | 157.50K |
| 2026-07-30 | €0.44 | -7.17% | €0.46 | €0.46 | €0.42 | 48.00K |
| 2026-07-29 | €0.47 | +3.04% | €0.45 | €0.50 | €0.44 | 52.50K |
| 2026-07-28 | €0.46 | +8.49% | €0.43 | €0.46 | €0.43 | 58.50K |
| 2026-07-27 | €0.42 | -1.85% | €0.43 | €0.44 | €0.42 | 6.00K |
| 2026-07-24 | €0.43 | +9.64% | €0.39 | €0.43 | €0.39 | 34.50K |
| 2026-07-23 | €0.39 | -16.17% | €0.45 | €0.45 | €0.39 | 22.50K |
| 2026-07-22 | €0.47 | +9.30% | €0.40 | €0.47 | €0.40 | 33.00K |
| 2026-07-21 | €0.43 | -0.46% | €0.42 | €0.45 | €0.40 | 55.50K |
| 2026-07-20 | €0.43 | +5.37% | €0.41 | €0.45 | €0.40 | 24.00K |
| 2026-07-17 | €0.41 | -9.29% | €0.44 | €0.47 | €0.41 | 39.00K |
| 2026-07-16 | €0.45 | +1.80% | €0.42 | €0.46 | €0.42 | 21.00K |
| 2026-07-15 | €0.44 | +3.74% | €0.41 | €0.45 | €0.39 | 79.50K |
| 2026-07-14 | €0.43 | -1.38% | €0.42 | €0.45 | €0.41 | 24.00K |
| 2026-07-13 | €0.43 | +4.33% | €0.40 | €0.43 | €0.40 | 30.00K |
| 2026-07-10 | €0.42 | +5.58% | €0.38 | €0.42 | €0.38 | 66.00K |
| 2026-07-09 | €0.39 | +3.68% | €0.38 | €0.41 | €0.36 | 27.00K |
| 2026-07-08 | €0.38 | +7.34% | €0.37 | €0.38 | €0.37 | 3.00K |
| 2026-07-07 | €0.35 | -14.49% | €0.39 | €0.40 | €0.35 | 24.00K |
| 2026-07-06 | €0.41 | +7.25% | €0.38 | €0.42 | €0.38 | 18.00K |
| 2026-07-03 | €0.39 | +4.32% | €0.37 | €0.40 | €0.36 | 63.00K |
| 2026-07-02 | €0.37 | +11.45% | €0.33 | €0.37 | €0.33 | 45.00K |
| 2026-07-01 | €0.33 | -7.78% | €0.35 | €0.36 | €0.33 | 43.50K |
| 2026-06-30 | €0.36 | -8.63% | €0.38 | €0.38 | €0.35 | 31.50K |
| 2026-06-29 | €0.39 | +1.55% | €0.38 | €0.39 | €0.37 | 24.00K |
| 2026-06-26 | €0.39 | -2.51% | €0.39 | €0.39 | €0.39 | 1.50K |
| 2026-06-25 | €0.40 | -3.86% | €0.40 | €0.40 | €0.40 | 9.00K |
| 2026-06-24 | €0.41 | +9.52% | €0.38 | €0.41 | €0.38 | 6.00K |
| 2026-06-23 | €0.38 | -9.57% | €0.40 | €0.40 | €0.37 | 27.00K |
| 2026-06-22 | €0.42 | -8.33% | €0.46 | €0.47 | €0.42 | 24.00K |
| 2026-06-19 | €0.46 | +5.56% | €0.45 | €0.47 | €0.45 | 10.50K |
| 2026-06-18 | €0.43 | -6.49% | €0.46 | €0.46 | €0.43 | 37.50K |
| 2026-06-17 | €0.46 | +0.43% | €0.45 | €0.47 | €0.43 | 46.50K |
| 2026-06-16 | €0.46 | +1.32% | €0.47 | €0.47 | €0.46 | 10.50K |
| 2026-06-15 | €0.45 | +8.61% | €0.42 | €0.46 | €0.42 | 31.50K |
| 2026-06-12 | €0.42 | +5.03% | €0.40 | €0.42 | €0.39 | 55.50K |
| 2026-06-11 | €0.40 | +11.80% | €0.36 | €0.42 | €0.36 | 142.50K |
| 2026-06-10 | €0.36 | +14.84% | €0.31 | €0.36 | €0.31 | 69.00K |
| 2026-06-09 | €0.31 | +8.39% | €0.29 | €0.31 | €0.28 | 88.50K |
| 2026-06-08 | €0.29 | -4.03% | €0.29 | €0.29 | €0.29 | 1.50K |
| 2026-06-05 | €0.30 | -5.70% | €0.31 | €0.31 | €0.30 | 13.50K |
| 2026-06-04 | €0.32 | +4.64% | €0.30 | €0.32 | €0.29 | 91.50K |
| 2026-06-03 | €0.30 | -11.70% | €0.34 | €0.34 | €0.30 | 111.00K |
| 2026-06-02 | €0.34 | -5.00% | €0.38 | €0.40 | €0.33 | 45.00K |
| 2026-06-01 | €0.36 | -9.09% | €0.38 | €0.40 | €0.36 | 72.00K |
| 2026-05-29 | €0.40 | -1.98% | €0.40 | €0.43 | €0.40 | 48.00K |