Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 14.95
-0.05 (-0.33%)
Last updated: Nov 10, 2025, 2:17 PM CET
Vente-Unique.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | -0.33% | 776 |
| Nov 7, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | -0.33% | 51 |
| Nov 6, 2025 | 14.65 | 15.05 | 14.60 | 15.05 | 15.05 | 1.01% | 23,702 |
| Nov 5, 2025 | 15.10 | 15.10 | 14.85 | 14.90 | 14.90 | -2.30% | 6,059 |
| Nov 4, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 0.33% | 92 |
| Nov 3, 2025 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | -2.56% | 748 |
| Oct 31, 2025 | 15.50 | 15.65 | 15.45 | 15.60 | 15.60 | -0.32% | 1,632 |
| Oct 30, 2025 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | 0.32% | 243 |
| Oct 29, 2025 | 15.65 | 15.70 | 15.60 | 15.60 | 15.60 | - | 1,986 |
| Oct 28, 2025 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | -0.64% | 196 |
| Oct 27, 2025 | 15.45 | 15.70 | 15.45 | 15.70 | 15.70 | - | 1,132 |
| Oct 24, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.62% | 87 |
| Oct 23, 2025 | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | -1.59% | 344 |
| Oct 22, 2025 | 15.50 | 15.70 | 15.45 | 15.70 | 15.70 | 1.29% | 618 |
| Oct 21, 2025 | 15.50 | 15.70 | 15.45 | 15.50 | 15.50 | 0.65% | 8,370 |
| Oct 20, 2025 | 15.15 | 15.45 | 15.10 | 15.40 | 15.40 | 1.99% | 10,163 |
| Oct 17, 2025 | 15.00 | 15.10 | 14.85 | 15.10 | 15.10 | 0.33% | 2,975 |
| Oct 16, 2025 | 15.00 | 15.05 | 14.90 | 15.05 | 15.05 | - | 3,116 |
| Oct 15, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.67% | 47 |
| Oct 14, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 1,216 |
| Oct 13, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 2,067 |
| Oct 10, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.99% | 2,161 |
| Oct 9, 2025 | 15.00 | 15.15 | 14.95 | 15.15 | 15.15 | 1.00% | 652 |
| Oct 8, 2025 | 14.90 | 15.15 | 14.80 | 15.00 | 15.00 | -1.32% | 1,501 |
| Oct 7, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 1,531 |
| Oct 6, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 2,847 |
| Oct 3, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.33% | 879 |
| Oct 2, 2025 | 14.85 | 15.05 | 14.80 | 14.95 | 14.95 | -0.66% | 1,281 |
| Oct 1, 2025 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | -0.66% | 58 |
| Sep 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.62% | 8 |
| Sep 29, 2025 | 15.15 | 15.40 | 15.00 | 15.40 | 15.40 | 1.99% | 51 |
| Sep 26, 2025 | 14.80 | 15.10 | 14.60 | 15.10 | 15.10 | 2.03% | 2,123 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | -1.33% | 6,059 |
| Sep 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 944 |
| Sep 23, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.33% | 206 |
| Sep 22, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 675 |
| Sep 19, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | 868 |
| Sep 18, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | -0.32% | 26 |
| Sep 17, 2025 | 15.55 | 15.65 | 15.50 | 15.65 | 15.65 | - | 666 |
| Sep 16, 2025 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | -0.32% | 2,094 |
| Sep 15, 2025 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | -0.32% | 1,338 |
| Sep 12, 2025 | 15.55 | 15.75 | 15.40 | 15.75 | 15.75 | 1.61% | 2,599 |
| Sep 11, 2025 | 15.65 | 15.70 | 15.45 | 15.50 | 15.50 | -1.27% | 6,623 |
| Sep 10, 2025 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | 2,235 |
| Sep 9, 2025 | 15.55 | 15.75 | 15.50 | 15.60 | 15.60 | 0.65% | 1,320 |
| Sep 8, 2025 | 15.30 | 15.55 | 15.30 | 15.50 | 15.50 | -0.64% | 2,509 |
| 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 |