Vivenio Residencial Historical Price Chart

Vivenio Residencial Historical Price Data

Date Close Change % Open High Low Volume
Apr 24, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 23, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 22, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 21, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 20, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 17, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 16, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 15, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 14, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 13, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 10, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 9, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 8, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 7, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 2, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 1, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 31, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 30, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 27, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 26, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 25, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 24, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 23, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 20, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 19, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 18, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 17, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 16, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 13, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 12, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 11, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 10, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 9, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 6, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 5, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 4, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 3, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 2, 2026€1.350.00%€1.35€1.35€1.35N/A
Feb 27, 2026€1.350.00%€1.35€1.35€1.35N/A
Feb 26, 2026€1.350.00%€1.35€1.35€1.35N/A
Feb 25, 2026€1.350.00%€1.35€1.35€1.35N/A
Feb 24, 2026€1.350.00%€1.35€1.35€1.35N/A
Feb 23, 2026€1.35-0.74%€1.35€1.35€1.35900
Feb 20, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 19, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 18, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 17, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 16, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 13, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 12, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 11, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 10, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 9, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 6, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 5, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 4, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 3, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 2, 2026€1.360.00%€1.36€1.36€1.36N/A
Jan 30, 2026€1.360.00%€1.36€1.36€1.36N/A
Jan 29, 2026€1.360.00%€1.36€1.36€1.36N/A
Date Close Change % Open High Low Volume
Apr 20, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 13, 2026€1.350.00%€1.35€1.35€1.35N/A
Apr 6, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 30, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 23, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 16, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 9, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 2, 2026€1.350.00%€1.35€1.35€1.35N/A
Feb 23, 2026€1.35-0.74%€1.35€1.35€1.35900
Feb 16, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 9, 2026€1.360.00%€1.36€1.36€1.36N/A
Feb 2, 2026€1.360.00%€1.36€1.36€1.36N/A
Jan 26, 2026€1.360.00%€1.36€1.36€1.36N/A
Jan 19, 2026€1.360.00%€1.36€1.36€1.36N/A
Jan 12, 2026€1.360.00%€1.36€1.36€1.36N/A
Jan 5, 2026€1.360.00%€1.36€1.36€1.36N/A
Dec 29, 2025€1.360.00%€1.36€1.36€1.36N/A
Dec 22, 2025€1.360.00%€1.36€1.36€1.36N/A
Dec 15, 2025€1.360.00%€1.36€1.36€1.36N/A
Dec 8, 2025€1.360.00%€1.36€1.36€1.36N/A
Dec 1, 2025€1.360.00%€1.36€1.36€1.36N/A
Nov 24, 2025€1.360.00%€1.36€1.36€1.36N/A
Nov 17, 2025€1.360.00%€1.36€1.36€1.36N/A
Nov 10, 2025€1.360.00%€1.36€1.36€1.36N/A
Nov 3, 2025€1.360.00%€1.36€1.36€1.36N/A
Oct 27, 2025€1.360.00%€1.36€1.36€1.36N/A
Oct 20, 2025€1.36-1.45%€1.38€1.38€1.361.0K
Oct 13, 2025€1.380.00%€1.38€1.38€1.38N/A
Oct 6, 2025€1.380.00%€1.38€1.38€1.38N/A
Sep 29, 2025€1.38+0.73%€1.38€1.38€1.38900
Sep 22, 2025€1.370.00%€1.37€1.37€1.37N/A
Sep 15, 2025€1.37+0.74%€1.37€1.37€1.371.0K
Sep 8, 2025€1.360.00%€1.36€1.36€1.36N/A
Sep 1, 2025€1.360.00%€1.36€1.36€1.36N/A
Aug 25, 2025€1.360.00%€1.36€1.36€1.36N/A
Aug 18, 2025€1.360.00%€1.36€1.36€1.36N/A
Aug 11, 2025€1.360.00%€1.36€1.36€1.36N/A
Aug 4, 2025€1.360.00%€1.36€1.36€1.36N/A
Jul 28, 2025€1.360.00%€1.36€1.36€1.36N/A
Jul 21, 2025€1.360.00%€1.36€1.36€1.36N/A
Jul 14, 2025€1.360.00%€1.36€1.36€1.36N/A
Jul 7, 2025€1.360.00%€1.36€1.36€1.36N/A
Jun 30, 2025€1.360.00%€1.36€1.36€1.36N/A
Jun 23, 2025€1.360.00%€1.36€1.36€1.36500
Jun 16, 2025€1.360.00%€1.36€1.36€1.36N/A
Jun 9, 2025€1.360.00%€1.36€1.36€1.36N/A
Jun 2, 2025€1.360.00%€1.36€1.36€1.36N/A
May 26, 2025€1.360.00%€1.36€1.36€1.36N/A
May 19, 2025€1.360.00%€1.36€1.36€1.36N/A
May 12, 2025€1.360.00%€1.36€1.36€1.36N/A
May 5, 2025€1.360.00%€1.36€1.36€1.36N/A
Apr 28, 2025€1.36+1.49%€1.34€1.36€1.34365
Apr 21, 2025€1.340.00%€1.34€1.34€1.34N/A
Apr 14, 2025€1.340.00%€1.34€1.34€1.34N/A
Apr 7, 2025€1.340.00%€1.34€1.34€1.34N/A
Mar 31, 2025€1.340.00%€1.34€1.34€1.34N/A
Mar 24, 2025€1.340.00%€1.34€1.34€1.34N/A
Mar 17, 2025€1.340.00%€1.34€1.34€1.34N/A
Mar 10, 2025€1.340.00%€1.34€1.34€1.34N/A
Mar 3, 2025€1.340.00%€1.34€1.34€1.34N/A
Date Close Change % Open High Low Volume
Apr 1, 2026€1.350.00%€1.35€1.35€1.35N/A
Mar 1, 2026€1.350.00%€1.35€1.35€1.35N/A
Feb 1, 2026€1.35-0.74%€1.36€1.36€1.35900
Jan 1, 2026€1.360.00%€1.36€1.36€1.36N/A
Dec 1, 2025€1.360.00%€1.36€1.36€1.36N/A
Nov 1, 2025€1.360.00%€1.36€1.36€1.36N/A
Oct 1, 2025€1.36-1.45%€1.38€1.38€1.361.0K
Sep 1, 2025€1.38+1.47%€1.36€1.38€1.361.9K
Aug 1, 2025€1.360.00%€1.36€1.36€1.36N/A
Jul 1, 2025€1.360.00%€1.36€1.36€1.36N/A
Jun 1, 2025€1.360.00%€1.36€1.36€1.36500
May 1, 2025€1.360.00%€1.36€1.36€1.36N/A
Apr 1, 2025€1.36+1.49%€1.34€1.36€1.34365
Mar 1, 2025€1.340.00%€1.34€1.34€1.34N/A
Feb 1, 2025€1.340.00%€1.34€1.34€1.3425
Jan 1, 2025€1.34-1.47%€1.36€1.36€1.348.5K
Dec 1, 2024€1.360.00%€1.36€1.36€1.36N/A
Nov 1, 2024€1.36+0.74%€1.35€1.36€1.353.6K
Oct 1, 2024€1.350.00%€1.35€1.36€1.3525
Sep 1, 2024€1.350.00%€1.35€1.35€1.35N/A
Aug 1, 2024€1.350.00%€1.35€1.35€1.35N/A
Jul 1, 2024€1.350.00%€1.35€1.35€1.35N/A
Jun 1, 2024€1.350.00%€1.35€1.35€1.35N/A
May 1, 2024€1.350.00%€1.35€1.35€1.35N/A
Apr 1, 2024€1.350.00%€1.35€1.35€1.352
Mar 1, 2024€1.350.00%€1.35€1.35€1.35N/A
Feb 1, 2024€1.350.00%€1.35€1.35€1.35N/A
Jan 1, 2024€1.350.00%€1.35€1.35€1.35N/A
Dec 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Nov 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Oct 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Sep 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Aug 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Jul 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Jun 1, 2023€1.350.00%€1.35€1.35€1.35N/A
May 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Apr 1, 2023€1.350.00%€1.35€1.35€1.3541.5K
Mar 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Feb 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Jan 1, 2023€1.350.00%€1.35€1.35€1.35N/A
Dec 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Nov 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Oct 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Sep 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Aug 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Jul 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Jun 1, 2022€1.350.00%€1.35€1.35€1.35N/A
May 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Apr 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Mar 1, 2022€1.350.00%€1.35€1.35€1.35750
Feb 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Jan 1, 2022€1.350.00%€1.35€1.35€1.35N/A
Dec 1, 2021€1.350.00%€1.35€1.35€1.35N/A
Nov 1, 2021€1.350.00%€1.35€1.35€1.35N/A
Oct 1, 2021€1.350.00%€1.35€1.35€1.35N/A
Sep 1, 2021€1.350.00%€1.35€1.35€1.35N/A
Aug 1, 2021€1.350.00%€1.35€1.35€1.35N/A
Jul 1, 2021€1.350.00%€1.35€1.35€1.354.0K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€1.35-0.74%--0.74%€1.36€1.36€1.35900
2025€1.360.00%€0.01+0.74%€1.36€1.38€1.3412.3K
2024€1.36+0.74%€0.01+1.48%€1.35€1.36€1.353.6K
2023€1.350.00%-0.00%€1.35€1.35€1.3541.5K
2022€1.350.00%-0.00%€1.35€1.35€1.35750
2021€1.350.00%-0.00%€1.35€1.35€1.354.0K

How Vivenio Residencial Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Vivenio Residencial Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
988.26M Mid-cap 0.00% 0.00% -0.74% -0.74% -0.74% 0.75% 0.00% 0.00% 0.00% 0.00% 0.00%
40.61M Small-cap 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% -1.63% -1.63% -1.63% -1.63%
92.00M Small-cap 0.00% 0.00% -5.59% 0.75% -5.59% 12.50% 32.35% 54.29% -69.81% -59.28% -59.28%
411.03M Mid-cap 0.00% 0.00% 6.81% 13.97% 9.68% 38.78% -2.86% 191.43% 191.43% 191.43% 191.43%
60.74M Small-cap -2.50% -6.02% -17.89% -23.53% -17.89% -32.17% -36.07% -37.60% -32.17% -32.17% -32.17%
N/A 0.00% 0.00% 0.00% 0.00% 0.00% 37.93% 41.84% -27.54% -23.08% -23.08% -23.08%

Calculate Your Vivenio Residencial Investment Returns

Long-Term Investment Performance Analysis

Vivenio Residencial stock price in Jul 2021 was €1.35, A €1,000.00 lump sum investment in Vivenio Residencial made 4 years ago would be worth approximately €1,014.81 today, representing a positive return of 1.48%. This translates to an annualized return (CAGR) of 0.31%. During this period, Vivenio Residencial paid out €0.02 per share in total dividends, providing additional income beyond capital appreciation.

4 Years 9 Months Investment Scenario (Jul 2021 - Apr 2026)

Initial Investment €1,000.00
Current Value €1,014.81
Annual Return (CAGR) 0.31%
Total Dividends €14.81
Shares Owned 740.7

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Vivenio Residencial has delivered a total return of 0.8%.

  • 52-Week High reached EUR1.38 on N/A.
  • 52-Week Low touched EUR1.34 on N/A.
  • Current Price trading at EUR1.35 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Vivenio Residencial (yviv) would have grown to approximately EUR10,000.00 as of June 4, 2026, representing a total return of 0.0%.

This represents a compound annual growth rate (CAGR) of 0.0% over the 5-year period.

Vivenio Residencial (yviv) has delivered an annualized return of 0.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Vivenio Residencial would have grown to EUR10,000.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Vivenio Residencial (yviv) has achieved its strongest performance over the 12 months period, delivering a total return of 0.8%.

Vivenio Residencial (yviv) shows the following performance across different time periods:

Positive Returns: 12 months (+0.8%)

Negative Returns: 3 years (0.0%), 5 years (0.0%), 10 years (0.0%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.