BME · YVIT · stock
Vitruvio Real Estate SOCIMI, S.A. (YVIT) stock price history
Every BME trading session of Vitruvio Real Estate SOCIMI, S.A. from Sep 22, 2017 to Nov 13, 2026: 2,271 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YVIT adjusted close, 2017 to 2026
- €18.20
- All time high, 2026
- €18.20
- 52 week high, €16.30 low
- 2,271
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
YVIT key facts
- Vitruvio Real Estate SOCIMI, S.A. (YVIT) closed at €18.10 on Nov 13, 2026 on BME.
- YVIT's all time high close is €18.20, set on Jul 21, 2026; its all time low close is €9.26 on Jun 28, 2022.
- YVIT's 52 week range is €16.30 to €18.20.
- YVIT returned +11.0% over the year to Nov 13, 2026 and +83.0% over five years.
- Since Sep 22, 2017 YVIT returned +57%, +5.0% a year compounded.
- YVIT's deepest drawdown was -27.5% from Apr 8, 2019 to Jun 28, 2022.
- DataCedar holds 2,271 daily sessions of YVIT history from Sep 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YVIT price chart, 2017 to 2026
YVIT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +0.6% |
| 6 months | +3.4% |
| Year to date | +10.4% |
| 1 year | +11.0% |
| 3 years | +67.3% |
| 5 years | +83.0% |
| 10 years | n/a |
| Since Sep 22, 2017 | +56.5% |
| Compound annual growth, 9.1 years | +5.0% |
YVIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €18.20 on Jul 21, 2026
- All time low close
- €9.26 on Jun 28, 2022
- 52 week high
- €18.20 on Jun 10, 2026
- 52 week low
- €16.30 on Nov 13, 2025
- Deepest drawdown
- -27.5% from Apr 8, 2019 to Jun 28, 2022, recovered Oct 1, 2024
- Best single session
- +22.6% on Oct 1, 2024
- Worst single session
- -9.5% on Mar 25, 2020
- Volatility, 1 year annualised
- 5.4%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2024, +30%
- Worst calendar year
- 2020, -18%
YVIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 22, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €16.40 | €18.20 | €16.40 | €18.10 | +10.4% | 428.6K | 205 |
| 2025 | €14.06 | €16.50 | €13.77 | €16.40 | +16.6% | 1.2M | 250 |
| 2024 | €10.82 | €14.16 | €10.82 | €14.06 | +30.0% | 124.3K | 255 |
| 2023 | €10.43 | €10.82 | €10.43 | €10.82 | +3.7% | 0 | 255 |
| 2022 | €9.62 | €10.52 | €9.26 | €10.43 | +8.4% | 419.7K | 253 |
| 2021 | €10.15 | €10.59 | €9.54 | €9.62 | -7.6% | 303.3K | 249 |
| 2020 | €12.65 | €12.65 | €9.62 | €10.42 | -17.6% | 272K | 243 |
| 2019 | €12.38 | €12.77 | €11.77 | €12.65 | +2.2% | 264.3K | 244 |
| 2018 | €11.87 | €12.56 | €11.70 | €12.38 | +4.3% | 418.3K | 248 |
| 2017 | €11.56 | €11.89 | €11.49 | €11.87 | n/a | 89.4K | 69 |
YVIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €18.10 | +0.6% |
| October 2026 | €18.00 | 0.0% |
| September 2026 | €18.00 | 0.0% |
| August 2026 | €18.00 | 0.0% |
| July 2026 | €18.00 | 0.0% |
| June 2026 | €18.00 | 0.0% |
| May 2026 | €18.00 | +5.3% |
| April 2026 | €17.10 | -2.3% |
| March 2026 | €17.50 | +4.8% |
| February 2026 | €16.70 | +1.2% |
| January 2026 | €16.50 | +0.6% |
| December 2025 | €16.40 | 0.0% |
About the YVIT data
Daily bars. 2,271 sessions from Sep 22, 2017 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AYVIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
- YEPSA Emperador Properties SOCIMI, S.A.
- YGMP GMP Property SOCIMI, S.A.
- YGOP Gop Properties Socimi, S.A.
- YHSP Hispanotels Inversiones Socimi S.A.
- YIPS Inversa Prime SOCIMI, S.A.
- YMIB Mistral Iberia Real Estate SOCIMI, S.A.
- YMIL Milepro Logística Última Milla Socimi, S.A.
- YORE Olimpo Real Estate SOCIMI, S.A.
Common questions
YVIT share price history
