Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 15.60
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET
Vente-Unique.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.55 | 15.60 | 15.40 | 15.60 | 15.60 | - | 554 |
| Sep 4, 2025 | 15.85 | 15.85 | 15.50 | 15.60 | 15.60 | -1.89% | 10,887 |
| Sep 3, 2025 | 15.55 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 216 |
| Sep 2, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 579 |
| Sep 1, 2025 | 15.55 | 15.80 | 15.50 | 15.80 | 15.80 | 1.94% | 125 |
| Aug 29, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | - | 514 |
| Aug 28, 2025 | 15.65 | 15.70 | 15.50 | 15.50 | 15.50 | -0.96% | 11,212 |
| Aug 27, 2025 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | -2.19% | 1,229 |
| Aug 26, 2025 | 16.00 | 16.10 | 15.85 | 16.00 | 16.00 | - | 2,747 |
| Aug 25, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.84% | 2,237 |
| Aug 22, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 29,991 |
| Aug 21, 2025 | 16.25 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 663 |
| Aug 20, 2025 | 16.20 | 16.30 | 16.15 | 16.30 | 16.30 | 0.62% | 1,297 |
| Aug 19, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - | 1,452 |
| Aug 18, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 0.62% | 740 |
| Aug 15, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | - | 517 |
| Aug 14, 2025 | 16.10 | 16.10 | 16.05 | 16.10 | 16.10 | 0.31% | 2,616 |
| Aug 13, 2025 | 16.00 | 16.05 | 15.65 | 16.05 | 16.05 | - | 4,178 |
| Aug 12, 2025 | 15.80 | 16.05 | 15.20 | 16.05 | 16.05 | 5.59% | 4,111 |
| Aug 11, 2025 | 15.05 | 15.30 | 15.00 | 15.20 | 15.20 | - | 1,845 |
| Aug 8, 2025 | 14.90 | 15.20 | 14.80 | 15.20 | 15.20 | 2.01% | 1,788 |
| Aug 7, 2025 | 14.90 | 15.05 | 14.80 | 14.90 | 14.90 | -1.00% | 2,679 |
| Aug 6, 2025 | 15.65 | 16.05 | 15.05 | 15.05 | 15.05 | -3.83% | 12,024 |
| Aug 5, 2025 | 15.50 | 15.85 | 15.45 | 15.65 | 15.65 | -2.19% | 1,792 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | -0.31% | 6,834 |
| Aug 1, 2025 | 16.05 | 16.05 | 15.80 | 16.05 | 16.05 | - | 1,784 |
| Jul 31, 2025 | 16.05 | 16.10 | 15.95 | 16.05 | 16.05 | -0.31% | 2,048 |
| Jul 30, 2025 | 16.05 | 16.10 | 15.95 | 16.10 | 16.10 | - | 1,501 |
| Jul 29, 2025 | 16.10 | 16.10 | 15.95 | 16.10 | 16.10 | - | 22,187 |
| Jul 28, 2025 | 15.25 | 16.20 | 15.25 | 16.10 | 16.10 | 6.98% | 19,173 |
| Jul 25, 2025 | 15.20 | 15.25 | 14.95 | 15.05 | 15.05 | 0.33% | 414 |
| Jul 24, 2025 | 15.15 | 15.30 | 14.95 | 15.00 | 15.00 | -0.66% | 22,466 |
| Jul 23, 2025 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | 0.67% | 3,753 |
| Jul 22, 2025 | 13.70 | 15.00 | 13.70 | 15.00 | 15.00 | 9.89% | 26,759 |
| Jul 21, 2025 | 13.70 | 14.00 | 13.30 | 13.65 | 13.65 | -2.85% | 3,535 |
| Jul 18, 2025 | 13.75 | 14.05 | 13.70 | 14.05 | 14.05 | 3.31% | 351 |
| Jul 17, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -3.89% | 2,865 |
| Jul 16, 2025 | 14.35 | 14.35 | 14.05 | 14.15 | 14.15 | -1.39% | 398 |
| Jul 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 66 |
| Jul 14, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 457 |
| Jul 11, 2025 | 14.15 | 14.25 | 14.15 | 14.20 | 14.20 | - | 1,623 |
| Jul 10, 2025 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | - | 210 |
| Jul 9, 2025 | 13.75 | 14.20 | 13.75 | 14.20 | 14.20 | 2.53% | 1,187 |
| Jul 8, 2025 | 14.00 | 14.05 | 13.85 | 13.85 | 13.85 | -1.07% | 23 |
| Jul 7, 2025 | 14.05 | 14.05 | 13.95 | 14.00 | 14.00 | -0.71% | 90 |
| Jul 4, 2025 | 13.70 | 14.30 | 13.70 | 14.10 | 14.10 | 0.71% | 4,848 |
| Jul 3, 2025 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | 1.08% | 1,069 |
| Jul 2, 2025 | 13.70 | 14.05 | 13.70 | 13.85 | 13.85 | -1.77% | 1,148 |
| Jul 1, 2025 | 13.70 | 14.30 | 13.40 | 14.10 | 14.10 | 2.92% | 7,279 |
| Jun 30, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 2,364 |