Vinpai SAS (EPA:ALVIN)
France · Delayed Price · Currency is EUR 2.400
-0.100 (-4.00%)
Oct 1, 2026, 9:02 AM CET
Vinpai SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | - | -4.00% | 34 |
| Sep 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 174 |
| Sep 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -14.29% | 250 |
| Sep 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 40 |
| Sep 23, 2026 | 2.70 | 2.96 | 2.56 | 2.80 | 2.80 | 13.82% | 675 |
| Sep 22, 2026 | 2.58 | 2.62 | 2.36 | 2.46 | 2.46 | -13.99% | 2,103 |
| Sep 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 10.00% | 110 |
| Sep 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -18.75% | 161 |
| Sep 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 14, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 252 |
| Sep 11, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 5.33% | 310 |
| Sep 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 220 |
| Sep 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 32.73% | 100 |
| Sep 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 400 |
| Aug 31, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 400 |
| Aug 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| 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 |