Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 16.50
+0.80 (5.10%)
Nov 12, 2026, 9:21 AM CET
Vente-Unique.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 16.60 | 16.75 | 16.30 | 16.50 | 16.50 | 5.10% | 4,300 |
| Nov 11, 2026 | 14.70 | 15.70 | 14.35 | 15.70 | 15.70 | 8.65% | 2,449 |
| Nov 10, 2026 | 14.10 | 14.70 | 14.10 | 14.45 | 14.45 | 3.96% | 1,255 |
| Nov 9, 2026 | 14.60 | 14.60 | 13.90 | 13.90 | 13.90 | -4.79% | 1,427 |
| Nov 6, 2026 | 14.70 | 15.00 | 14.40 | 14.60 | 14.60 | -0.68% | 587 |
| Nov 5, 2026 | 14.85 | 14.90 | 14.70 | 14.70 | 14.70 | -1.67% | 13,203 |
| Nov 4, 2026 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 695 |
| Nov 3, 2026 | 15.05 | 15.05 | 14.65 | 14.80 | 14.80 | -1.33% | 1,020 |
| Nov 2, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 321 |
| Oct 30, 2026 | 15.00 | 15.30 | 14.30 | 15.30 | 15.30 | 1.66% | 3,434 |
| Oct 29, 2026 | 14.90 | 15.05 | 14.70 | 15.05 | 15.05 | 0.33% | 1,692 |
| Oct 28, 2026 | 14.95 | 15.05 | 14.60 | 15.00 | 15.00 | -3.23% | 1,777 |
| Oct 27, 2026 | 14.30 | 15.50 | 14.10 | 15.50 | 15.50 | 7.64% | 9,743 |
| Oct 26, 2026 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | - | 69 |
| Oct 23, 2026 | 13.40 | 14.40 | 13.30 | 14.40 | 14.40 | 7.46% | 3,516 |
| Oct 22, 2026 | 13.40 | 13.50 | 13.00 | 13.40 | 13.40 | 3.08% | 1,496 |
| Oct 21, 2026 | 13.65 | 13.65 | 13.00 | 13.00 | 13.00 | -5.45% | 3,532 |
| Oct 20, 2026 | 14.10 | 14.10 | 13.40 | 13.75 | 13.75 | -2.48% | 3,509 |
| Oct 19, 2026 | 14.50 | 14.85 | 14.10 | 14.10 | 14.10 | -2.76% | 1,844 |
| Oct 16, 2026 | 14.60 | 14.95 | 14.50 | 14.50 | 14.50 | -3.65% | 461 |
| Oct 15, 2026 | 14.75 | 15.05 | 14.60 | 15.05 | 15.05 | 3.44% | 787 |
| Oct 14, 2026 | 14.95 | 15.15 | 14.50 | 14.55 | 14.55 | -2.35% | 1,320 |
| Oct 13, 2026 | 15.15 | 15.15 | 14.90 | 14.90 | 14.90 | -1.65% | 402 |
| Oct 12, 2026 | 15.20 | 15.20 | 14.95 | 15.15 | 15.15 | -0.33% | 90 |
| Oct 9, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -3.49% | 5,380 |
| Oct 8, 2026 | 15.90 | 16.20 | 15.40 | 15.75 | 15.75 | -2.78% | 2,065 |
| Oct 7, 2026 | 15.95 | 16.20 | 15.90 | 16.20 | 16.20 | 1.57% | 985 |
| Oct 6, 2026 | 16.20 | 16.20 | 15.95 | 15.95 | 15.95 | -1.24% | 219 |
| Oct 5, 2026 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | -0.31% | 364 |
| Oct 2, 2026 | 16.30 | 16.30 | 15.90 | 16.20 | 16.20 | -0.61% | 199 |
| Oct 1, 2026 | 16.45 | 16.45 | 15.90 | 16.30 | 16.30 | -1.21% | 1,011 |
| Sep 30, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 381 |
| Sep 29, 2026 | 16.55 | 16.60 | 16.30 | 16.60 | 16.60 | - | 95 |
| Sep 28, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 0.30% | 153 |
| Sep 25, 2026 | 16.35 | 16.85 | 16.10 | 16.55 | 16.55 | -0.90% | 1,421 |
| Sep 24, 2026 | 16.75 | 16.75 | 16.50 | 16.70 | 16.70 | -0.30% | 44 |
| Sep 23, 2026 | 16.95 | 16.95 | 16.50 | 16.75 | 16.75 | -0.30% | 1,096 |
| Sep 22, 2026 | 16.75 | 16.90 | 16.60 | 16.80 | 16.80 | 0.30% | 359 |
| Sep 21, 2026 | 16.50 | 16.80 | 16.50 | 16.75 | 16.75 | 1.52% | 1,483 |
| Sep 18, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.60% | 565 |
| Sep 17, 2026 | 16.65 | 16.65 | 16.60 | 16.60 | 16.60 | -0.30% | 120 |
| Sep 16, 2026 | 16.70 | 16.70 | 16.30 | 16.65 | 16.65 | -0.30% | 1,929 |
| Sep 15, 2026 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -1.18% | 577 |
| Sep 14, 2026 | 16.90 | 16.90 | 16.85 | 16.90 | 16.90 | -0.59% | 146 |
| Sep 11, 2026 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | -0.29% | 257 |
| Sep 10, 2026 | 17.05 | 17.10 | 16.85 | 17.05 | 17.05 | -0.87% | 321 |
| Sep 9, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | - | 216 |
| Sep 8, 2026 | 17.25 | 17.25 | 17.00 | 17.20 | 17.20 | -0.29% | 118 |
| Sep 7, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | - | 97 |
| Sep 4, 2026 | 17.25 | 17.25 | 17.05 | 17.25 | 17.25 | - | 43 |