Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 17.30
-0.40 (-2.26%)
Aug 3, 2026, 1:46 PM CET
Vente-Unique.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 17.60 | 17.70 | 17.35 | 17.70 | 17.70 | 0.85% | 10,310 |
| Jul 30, 2026 | 17.30 | 17.60 | 17.30 | 17.55 | 17.55 | -1.13% | 1,378 |
| Jul 29, 2026 | 17.60 | 17.80 | 17.25 | 17.75 | 17.75 | 1.43% | 2,228 |
| Jul 28, 2026 | 17.05 | 17.50 | 17.00 | 17.50 | 17.50 | 2.64% | 2,547 |
| Jul 27, 2026 | 16.95 | 17.05 | 16.90 | 17.05 | 17.05 | 0.29% | 2,028 |
| Jul 24, 2026 | 16.80 | 17.05 | 16.75 | 17.00 | 17.00 | 1.49% | 4,665 |
| Jul 23, 2026 | 16.55 | 16.75 | 16.40 | 16.75 | 16.75 | 1.21% | 6,321 |
| Jul 22, 2026 | 16.15 | 16.55 | 16.15 | 16.55 | 16.55 | -0.30% | 1,016 |
| Jul 21, 2026 | 15.80 | 16.65 | 15.65 | 16.60 | 16.60 | 12.16% | 8,455 |
| Jul 20, 2026 | 14.80 | 15.15 | 14.80 | 14.80 | 14.80 | - | 894 |
| Jul 17, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 173 |
| Jul 16, 2026 | 14.80 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 593 |
| Jul 15, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 491 |
| Jul 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jul 13, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.66% | 268 |
| Jul 10, 2026 | 14.85 | 15.10 | 14.65 | 15.10 | 15.10 | 1.34% | 7,124 |
| Jul 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1 |
| Jul 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 1,851 |
| Jul 6, 2026 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 198 |
| Jul 3, 2026 | 15.20 | 15.25 | 14.90 | 14.90 | 14.90 | -1.65% | 2,600 |
| Jul 2, 2026 | 15.55 | 15.55 | 15.15 | 15.15 | 15.15 | -2.88% | 757 |
| Jul 1, 2026 | 15.65 | 15.85 | 15.55 | 15.60 | 15.60 | 0.65% | 4,480 |
| Jun 30, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -1.90% | 892 |
| Jun 29, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | 1,527 |
| Jun 26, 2026 | 16.15 | 16.20 | 16.10 | 16.10 | 16.10 | - | 932 |
| Jun 25, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -4.17% | 11,470 |
| Jun 24, 2026 | 16.90 | 16.90 | 16.50 | 16.80 | 16.80 | -0.88% | 5,152 |
| Jun 23, 2026 | 16.00 | 17.10 | 15.80 | 16.95 | 16.95 | 5.94% | 4,243 |
| Jun 22, 2026 | 15.70 | 16.05 | 15.65 | 16.00 | 16.00 | 3.23% | 6,987 |
| Jun 19, 2026 | 15.40 | 15.50 | 15.35 | 15.50 | 15.50 | 2.31% | 4,629 |
| Jun 18, 2026 | 15.25 | 15.40 | 15.15 | 15.15 | 15.15 | 0.33% | 2,187 |
| Jun 17, 2026 | 15.20 | 15.60 | 15.00 | 15.10 | 15.10 | - | 10,591 |
| Jun 16, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 3.78% | 26,806 |
| Jun 15, 2026 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 0.34% | 134 |
| Jun 12, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 246 |
| Jun 11, 2026 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -1.03% | 705 |
| Jun 10, 2026 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 0.34% | 106 |
| Jun 9, 2026 | 14.65 | 14.65 | 14.50 | 14.50 | 14.50 | -0.34% | 296 |
| Jun 8, 2026 | 14.70 | 14.70 | 14.30 | 14.55 | 14.55 | 2.83% | 2,222 |
| Jun 5, 2026 | 14.60 | 14.90 | 14.15 | 14.15 | 14.15 | -3.08% | 3,836 |
| Jun 4, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 5,749 |
| Jun 3, 2026 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | 1.36% | 1,551 |
| Jun 2, 2026 | 15.55 | 15.55 | 15.05 | 15.20 | 14.70 | -1.94% | 3,073 |
| Jun 1, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 14.99 | -0.64% | 270 |
| May 29, 2026 | 15.85 | 15.85 | 15.60 | 15.60 | 15.09 | -0.64% | 514 |
| May 28, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.18 | -1.26% | 61 |
| May 27, 2026 | 16.10 | 16.10 | 15.70 | 15.90 | 15.38 | 0.95% | 2,732 |
| May 26, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.23 | 0.32% | 342 |
| May 25, 2026 | 15.75 | 15.80 | 15.70 | 15.70 | 15.18 | -0.63% | 1,157 |