VNE SpA (VNE)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -9.74025974026 | 1.54 | 1.54 | 1.37 | 2975 | 1.45352941 | DE |
| 4 | -0.45 | -24.4565217391 | 1.84 | 1.9 | 1.37 | 4003 | 1.71311475 | DE |
| 12 | -0.43 | -23.6263736264 | 1.82 | 2.1 | 1.37 | 3798 | 1.83834101 | DE |
| 26 | -1.23 | -46.9465648855 | 2.62 | 2.78 | 1.37 | 3213 | 1.94305691 | DE |
| 52 | -1.35 | -49.2700729927 | 2.74 | 3.1 | 1.37 | 6243 | 2.36046361 | DE |
| 156 | -2.69 | -65.931372549 | 4.08 | 5.08 | 1.37 | 4915 | 2.69039319 | DE |
| 260 | -2.69 | -65.931372549 | 4.08 | 5.08 | 1.37 | 4915 | 2.69039319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 2100 |
| 1741798500 | 1.4 | -0.02 | -1.41 | 1.3799999 | 1.4 | 1.37 | 4200 |
| 1741712100 | 1.42 | -0.08 | -5.33 | 1.47 | 1.47 | 1.42 | 2450 |
| 1741625700 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1741366500 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 2100 |
| 1741280100 | 1.52 | -0.05 | -3.18 | 1.54 | 1.54 | 1.52 | 3150 |
| 1741193700 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1741107300 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1741020900 | 1.57 | -0.08 | -4.85 | 1.61 | 1.61 | 1.57 | 5600 |
| 1740761700 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 350 |
| 1740675300 | 1.6399999 | -0.03 | -1.80 | 1.6399999 | 1.6399999 | 1.6299999 | 4550 |
| 1740588900 | 1.67 | -0.02 | -1.18 | 1.66 | 1.67 | 1.66 | 2100 |
| 1740502500 | 1.69 | -0.05 | -2.87 | 1.7 | 1.7 | 1.69 | 700 |
| 1740416100 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1740156900 | 1.74 | -0.05 | -2.79 | 1.74 | 1.74 | 1.74 | 700 |
| 1740070500 | 1.79 | -0.06 | -3.24 | 1.86 | 1.89 | 1.79 | 8750 |
| 1739984100 | 1.85 | 0.05 | 2.78 | 1.82 | 1.9 | 1.82 | 7700 |
| 1739897700 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.8 | 1050 |
| 1739811300 | 1.79 | -0.01 | -0.56 | 1.78 | 1.79 | 1.78 | 3500 |
| 1739552100 | 1.8 | -0.06 | -3.23 | 1.8 | 1.8 | 1.8 | 4550 |
| 1739465700 | 1.86 | -0.04 | -2.11 | 1.84 | 1.86 | 1.83 | 12600 |
| 1739379300 | 1.9 | 0.07 | 3.83 | 1.8 | 1.9 | 1.8 | 2100 |
| 1739292900 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.83 | 350 |
| 1739206500 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1738947300 | 1.8 | 0 | 0.00 | 1.84 | 1.84 | 1.8 | 4900 |
| 1738860900 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.8 | 350 |
| 1738774500 | 1.78 | 0.04 | 2.30 | 1.71 | 1.78 | 1.7 | 10150 |
| 1738688100 | 1.74 | -0.05 | -2.79 | 1.74 | 1.74 | 1.74 | 700 |
| 1738601700 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738342500 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738256100 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738169700 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738083300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737996900 | 1.79 | -0.03 | -1.65 | 1.79 | 1.79 | 1.79 | 1750 |
| 1737737700 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1737651300 | 1.82 | -0.04 | -2.15 | 1.81 | 1.82 | 1.81 | 2100 |
| 1737564900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1737478500 | 1.86 | 0.02 | 1.09 | 1.83 | 1.86 | 1.83 | 1050 |
| 1737392100 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 350 |
| 1737132900 | 1.84 | -0.03 | -1.60 | 1.85 | 1.85 | 1.84 | 1400 |
| 1737046500 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1736960100 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1736873700 | 1.87 | -0.11 | -5.56 | 1.97 | 1.97 | 1.87 | 7350 |
| 1736787300 | 1.98 | -0.12 | -5.71 | 1.98 | 1.99 | 1.98 | 4200 |
| 1736528100 | 2.1 | 0.14 | 7.14 | 1.97 | 2.1 | 1.95 | 24150 |
| 1736441700 | 1.96 | -0.04 | -2.00 | 1.96 | 1.96 | 1.94 | 8400 |
| 1736355300 | 2 | 0.08 | 4.17 | 1.96 | 2.04 | 1.96 | 5250 |
| 1736268900 | 1.92 | 0.01 | 0.52 | 1.95 | 1.95 | 1.92 | 2100 |
| 1736182500 | 1.91 | 0.06 | 3.24 | 1.87 | 1.91 | 1.87 | 2100 |
| 1735923300 | 1.85 | 0.02 | 1.09 | 1.85 | 1.85 | 1.85 | 350 |
| 1735836900 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1735577700 | 1.83 | 0.03 | 1.67 | 1.83 | 1.83 | 1.83 | 700 |
| 1735318500 | 1.8 | 0.03 | 1.69 | 1.8 | 1.8 | 1.8 | 350 |
| 1734972900 | 1.77 | -0.05 | -2.75 | 1.76 | 1.77 | 1.76 | 5600 |
| 1734713700 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1734627300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 1400 |
| 1734540900 | 1.82 | 0.02 | 1.11 | 1.82 | 1.82 | 1.82 | 1400 |
| 1734454500 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8 | 1.8 | 2100 |
| 1734368100 | 1.82 | -0.02 | -1.09 | 1.82 | 1.82 | 1.82 | 1750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
