Vente-Unique.com SA (EPA:ALVU)
France · Delayed Price · Currency is EUR 14.65
+0.25 (1.74%)
Apr 24, 2026, 5:18 PM CET
Vente-Unique.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | - | - | 566 |
| Apr 23, 2026 | 14.30 | 14.55 | 14.20 | 14.40 | 14.40 | 0.70% | 4,558 |
| Apr 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 89 |
| Apr 21, 2026 | 14.05 | 14.30 | 13.85 | 14.30 | 14.30 | 1.78% | 2,804 |
| Apr 20, 2026 | 13.95 | 14.10 | 13.95 | 14.05 | 14.05 | 0.72% | 1,483 |
| Apr 17, 2026 | 13.75 | 13.95 | 13.70 | 13.95 | 13.95 | 1.09% | 726 |
| Apr 16, 2026 | 13.75 | 13.80 | 13.50 | 13.80 | 13.80 | 0.36% | 472 |
| Apr 15, 2026 | 13.50 | 13.80 | 13.50 | 13.75 | 13.75 | 1.10% | 1,804 |
| Apr 14, 2026 | 13.40 | 13.60 | 13.10 | 13.60 | 13.60 | 1.49% | 2,063 |
| Apr 13, 2026 | 13.95 | 13.95 | 13.25 | 13.40 | 13.40 | -4.29% | 3,977 |
| Apr 10, 2026 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | - | 1,162 |
| Apr 9, 2026 | 14.75 | 14.75 | 13.85 | 14.00 | 14.00 | -6.67% | 26,655 |
| Apr 8, 2026 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | 8.70% | 4,023 |
| Apr 7, 2026 | 15.10 | 15.10 | 13.80 | 13.80 | 13.80 | -6.12% | 664 |
| 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 |