Vinpai SAS (EPA:ALVIN)
France · Delayed Price · Currency is EUR 3.580
+0.020 (0.56%)
Jun 19, 2026, 3:48 PM CET
Vinpai SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 3, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 1,243 |
| Jun 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 35 |
| Jun 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 301 |
| May 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 574 |
| May 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| May 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 30 |
| May 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,300 |
| May 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,000 |
| May 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 798 |
| May 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 19, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | 233 |
| May 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 250 |
| May 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| May 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| May 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 20 |
| May 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 10 |
| 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 | - | - |