Vinpai SAS (EPA:ALVIN)
France · Delayed Price · Currency is EUR 3.560
0.00 (0.00%)
May 12, 2026, 9:00 AM CET
Vinpai SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 5,051 |
| May 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 24 |
| May 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 6, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 43 |
| May 5, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 174 |
| May 4, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 117 |
| Apr 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2 |
| Apr 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 31 |
| Apr 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 219 |
| Apr 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 10 |
| Apr 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 50 |
| Apr 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 2,000 |
| Apr 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 300 |
| Apr 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 2 |
| Apr 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 764 |
| Apr 16, 2026 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | -0.57% | 3,555 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 2,454 |
| Apr 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 141 |
| Apr 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 692 |
| Apr 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 1,000 |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Apr 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | 4 |
| Mar 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 26, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | 644 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 150 |
| Mar 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2,871 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 7,562 |
| Mar 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 125 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 118 |
| Mar 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 50 |
| Mar 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 4,190 |
| Mar 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 3,686 |
| Mar 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 20 |
| Mar 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 9,097 |
| Mar 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 5 |
| Mar 10, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 570 |
| Mar 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 26 |
| Mar 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 30 |
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 88 |
| Feb 27, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 167 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 618 |