Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 14.70
-0.30 (-2.00%)
Apr 2, 2026, 12:16 PM CET
Vente-Unique.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.00% | 496 |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 9 |
| Mar 31, 2026 | 14.75 | 15.05 | 14.70 | 15.00 | 15.00 | 1.69% | 3,015 |
| Mar 30, 2026 | 14.75 | 15.00 | 14.75 | 14.75 | 14.75 | - | 162 |
| Mar 27, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.67% | 1,460 |
| Mar 26, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 770 |
| Mar 25, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 1,671 |
| Mar 24, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 1.34% | 185 |
| Mar 23, 2026 | 15.15 | 15.15 | 14.90 | 14.90 | 14.90 | -0.67% | 1,168 |
| Mar 20, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -0.33% | 4,076 |
| Mar 19, 2026 | 15.15 | 15.15 | 14.95 | 15.05 | 15.05 | -0.33% | 146 |
| Mar 18, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | 0.67% | 34 |
| Mar 17, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 1,369 |
| Mar 16, 2026 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -1.32% | 2,235 |
| Mar 13, 2026 | 15.20 | 15.45 | 15.20 | 15.20 | 15.20 | -0.65% | 471 |
| Mar 12, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 8 |
| Mar 11, 2026 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | -0.96% | 11 |
| Mar 10, 2026 | 15.55 | 15.55 | 15.20 | 15.55 | 15.55 | - | 44 |
| Mar 9, 2026 | 15.20 | 15.55 | 15.20 | 15.55 | 15.55 | 1.97% | 998 |
| Mar 6, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | -0.65% | 258 |
| Mar 5, 2026 | 15.95 | 15.95 | 15.20 | 15.35 | 15.35 | -3.46% | 3,169 |
| Mar 4, 2026 | 15.40 | 16.00 | 15.10 | 15.90 | 15.90 | 2.91% | 4,395 |
| Mar 3, 2026 | 15.10 | 15.45 | 15.10 | 15.45 | 15.45 | - | 17 |
| Mar 2, 2026 | 15.30 | 15.45 | 15.10 | 15.45 | 15.45 | 1.31% | 851 |
| Feb 27, 2026 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | -0.65% | 91 |
| Feb 26, 2026 | 15.35 | 15.35 | 15.05 | 15.35 | 15.35 | - | 139 |
| Feb 25, 2026 | 15.10 | 15.35 | 15.05 | 15.35 | 15.35 | 1.66% | 47 |
| Feb 24, 2026 | 15.30 | 15.35 | 15.10 | 15.10 | 15.10 | -1.63% | 75 |
| Feb 23, 2026 | 15.60 | 15.60 | 15.00 | 15.35 | 15.35 | 0.33% | 4,698 |
| 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 |