Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 16.50
-0.25 (-1.49%)
Feb 2, 2026, 11:54 AM CET
Vente-Unique.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.65 | 16.75 | 16.65 | 16.75 | 16.75 | 0.60% | 30 |
| Jan 29, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -2.06% | 1,339 |
| Jan 28, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 873 |
| Jan 27, 2026 | 16.95 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | 5,833 |
| Jan 26, 2026 | 16.70 | 16.90 | 16.65 | 16.90 | 16.90 | - | 388 |
| Jan 23, 2026 | 16.90 | 16.95 | 16.90 | 16.90 | 16.90 | -0.59% | 157 |
| Jan 22, 2026 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | - | 575 |
| Jan 21, 2026 | 16.80 | 17.00 | 16.70 | 17.00 | 17.00 | 0.89% | 2,656 |
| Jan 20, 2026 | 16.70 | 16.85 | 16.70 | 16.85 | 16.85 | 1.20% | 1,412 |
| Jan 19, 2026 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | -1.19% | 1,171 |
| Jan 16, 2026 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | 0.90% | 1,966 |
| Jan 15, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -0.89% | 631 |
| Jan 14, 2026 | 16.60 | 16.85 | 16.00 | 16.85 | 16.85 | 1.51% | 11,571 |
| Jan 13, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 7.79% | 18,094 |
| Jan 12, 2026 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 0.98% | 1,299 |
| Jan 9, 2026 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | -0.97% | 3,563 |
| Jan 8, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.65% | 1,079 |
| Jan 7, 2026 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.98% | 974 |
| Jan 6, 2026 | 15.25 | 15.50 | 15.25 | 15.30 | 15.30 | - | 2,156 |
| Jan 5, 2026 | 15.45 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 1,035 |
| Jan 2, 2026 | 15.55 | 15.75 | 15.20 | 15.50 | 15.50 | -1.59% | 2,937 |
| Dec 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | 198 |
| Dec 30, 2025 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | - | 3,982 |
| Dec 29, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | -0.31% | 70 |
| Dec 24, 2025 | 15.70 | 15.95 | 15.60 | 15.95 | 15.95 | 1.92% | 806 |
| Dec 23, 2025 | 15.85 | 15.95 | 15.50 | 15.65 | 15.65 | -1.26% | 4,421 |
| Dec 22, 2025 | 15.95 | 15.95 | 15.60 | 15.85 | 15.85 | -0.63% | 256 |
| Dec 19, 2025 | 16.00 | 16.00 | 15.70 | 15.95 | 15.95 | -0.62% | 1,079 |
| Dec 18, 2025 | 15.90 | 16.05 | 15.80 | 16.05 | 16.05 | 0.94% | 1,127 |
| Dec 17, 2025 | 16.00 | 16.05 | 15.90 | 15.90 | 15.90 | -0.62% | 130 |
| Dec 16, 2025 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | -1.54% | 1,755 |
| Dec 15, 2025 | 16.15 | 16.25 | 15.90 | 16.25 | 16.25 | 0.31% | 2,346 |
| Dec 12, 2025 | 16.10 | 16.25 | 16.10 | 16.20 | 16.20 | 0.62% | 1,161 |
| Dec 11, 2025 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | -0.62% | 1,489 |
| Dec 10, 2025 | 16.60 | 16.60 | 16.05 | 16.20 | 16.20 | -1.82% | 3,146 |
| Dec 9, 2025 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | 3.13% | 1,176 |
| Dec 8, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -0.93% | 1,263 |
| Dec 5, 2025 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | -0.92% | 79 |
| Dec 4, 2025 | 16.30 | 16.45 | 16.15 | 16.30 | 16.30 | - | 145 |
| Dec 3, 2025 | 16.30 | 16.30 | 16.25 | 16.30 | 16.30 | - | 3,083 |
| Dec 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 300 |
| Dec 1, 2025 | 16.75 | 16.75 | 16.20 | 16.30 | 16.30 | -2.69% | 3,679 |
| Nov 28, 2025 | 16.75 | 16.75 | 16.70 | 16.75 | 16.75 | - | 3,673 |
| Nov 27, 2025 | 15.90 | 16.75 | 15.90 | 16.75 | 16.75 | 5.02% | 6,595 |
| Nov 26, 2025 | 15.90 | 16.00 | 15.75 | 15.95 | 15.95 | 0.31% | 2,235 |
| Nov 25, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 3.25% | 6,538 |
| Nov 24, 2025 | 15.25 | 15.60 | 15.25 | 15.40 | 15.40 | 1.65% | 3,103 |
| Nov 21, 2025 | 15.40 | 15.40 | 15.15 | 15.15 | 15.15 | -1.94% | 101 |
| Nov 20, 2025 | 15.30 | 15.45 | 15.25 | 15.45 | 15.45 | 1.31% | 151 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -1.61% | 921 |