Vinpai SAS (EPA:ALVIN)
France · Delayed Price · Currency is EUR 2.180
0.00 (0.00%)
Aug 20, 2026, 5:13 PM CET
Vinpai SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 100 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -8.40% | 30 |
| Aug 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 12, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -9.16% | 182 |
| Aug 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 130 |
| Aug 10, 2026 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -9.66% | 651 |
| Aug 7, 2026 | 2.90 | 3.18 | 2.90 | 2.90 | 2.90 | 0.69% | 220 |
| Aug 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -10.00% | 1 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 35 |
| Aug 4, 2026 | 3.16 | 3.20 | 2.88 | 3.20 | 3.20 | 11.11% | 490 |
| Aug 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -10.00% | 125 |
| Jul 31, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 31 |
| Jul 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 35 |
| Jul 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.38% | 10 |
| Jul 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 15 |
| Jul 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 160 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 22, 2026 | 2.92 | 3.20 | 2.92 | 3.20 | 3.20 | 11.11% | 295 |
| Jul 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -10.00% | 10 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 30 |
| Jul 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.71% | 200 |
| Jul 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 19 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 25 |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Jul 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 38,222 |
| Jul 3, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 73,259 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,037 |
| Jul 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,935 |
| Jun 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 894 |
| Jun 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 23,542 |
| Jun 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 9,547 |
| Jun 25, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 36,110 |
| Jun 24, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 23,414 |
| Jun 23, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 313,904 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 4 |
| Jun 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 102 |
| Jun 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 62 |
| Jun 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 86 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 77 |
| Jun 12, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 500 |