Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 15.30
-0.10 (-0.65%)
Feb 20, 2026, 3:42 PM CET
Vente-Unique.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 590 |
| Feb 19, 2026 | 15.35 | 15.45 | 15.35 | 15.40 | 15.40 | 0.65% | 476 |
| Feb 18, 2026 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | -2.24% | 1,968 |
| Feb 17, 2026 | 15.85 | 15.85 | 15.50 | 15.65 | 15.65 | -1.26% | 3,075 |
| Feb 16, 2026 | 16.00 | 16.00 | 15.70 | 15.85 | 15.85 | 0.96% | 8,987 |
| Feb 13, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -3.09% | 1,400 |
| Feb 12, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -1.82% | 1,603 |
| Feb 11, 2026 | 16.20 | 16.50 | 16.00 | 16.50 | 16.50 | 5.77% | 3,742 |
| Feb 10, 2026 | 15.40 | 15.60 | 15.35 | 15.60 | 15.60 | 1.63% | 1,071 |
| Feb 9, 2026 | 15.75 | 15.75 | 15.30 | 15.35 | 15.35 | -3.46% | 10,485 |
| Feb 6, 2026 | 16.05 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 1,081 |
| Feb 5, 2026 | 16.20 | 16.20 | 15.80 | 16.00 | 16.00 | -1.23% | 3,889 |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | 1,047 |
| Feb 3, 2026 | 16.50 | 16.50 | 16.30 | 16.35 | 16.35 | -1.21% | 463 |
| Feb 2, 2026 | 16.65 | 16.65 | 16.50 | 16.55 | 16.55 | -1.19% | 794 |
| 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 |