Skip to main content
logo
VIEL & Cie, société anonyme (EPA:VIL)
France flag France · Delayed Price · Currency is EUR
16.40
-0.40 (-2.38%)
At close: Mar 13, 2026

EPA:VIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202617.0017.0016.4016.4016.40-2.38%11,009
Mar 12, 202617.0017.1516.8016.8016.80-2.04%12,414
Mar 11, 202617.1017.2016.9017.1517.150.59%6,300
Mar 10, 202617.0517.0516.7017.0517.051.49%18,709
Mar 9, 202616.7517.1016.6016.8016.80-0.59%12,385
Mar 6, 202617.3017.3016.8016.9016.90-2.31%32,250
Mar 5, 202618.0518.0517.1017.3017.30-3.62%35,448
Mar 4, 202617.0518.0017.0517.9517.954.66%32,107
Mar 3, 202617.1017.1516.7017.1517.150.29%40,976
Mar 2, 202617.2017.2516.8517.1017.10-0.87%11,951
Feb 27, 202617.6517.8017.2017.2517.25-2.27%32,774
Feb 26, 202617.6017.8017.5517.6517.650.28%22,209
Feb 25, 202617.7017.7017.4517.6017.600.86%34,877
Feb 24, 202617.5017.6017.3517.4517.45-14,195
Feb 23, 202617.8017.9017.4517.4517.45-1.97%18,339
Feb 20, 202617.4517.9017.3017.8017.803.19%13,573
Feb 19, 202617.1517.3016.9017.2517.250.58%9,243
Feb 18, 202616.9017.2516.8017.1517.151.48%12,454
Feb 17, 202616.9017.0016.6516.9016.90-13,470
Feb 16, 202617.0017.0016.8016.9016.900.60%11,307
Feb 13, 202617.1017.1016.7516.8016.80-0.88%12,961
Feb 12, 202617.0517.3016.9516.9516.95-1.45%12,944
Feb 11, 202617.6017.7016.7517.2017.20-2.82%36,415
Feb 10, 202617.9518.1017.5017.7017.70-1.39%14,023
Feb 9, 202617.7518.2017.7517.9517.951.41%12,599
Feb 6, 202618.0018.0017.6017.7017.70-1.94%6,714
Feb 5, 202618.1018.1017.5518.0518.050.84%9,552
Feb 4, 202618.0018.0017.7017.9017.900.28%9,251
Feb 3, 202618.2018.2017.8517.8517.85-1.65%8,605
Feb 2, 202618.0018.2017.8018.1518.150.55%6,893
Jan 30, 202618.3518.4518.0518.0518.05-0.82%8,323
Jan 29, 202618.4518.4518.1518.2018.20-0.27%14,242
Jan 28, 202618.1018.5518.1018.2518.251.39%20,200
Jan 27, 202618.1018.2517.9018.0018.000.28%10,811
Jan 26, 202618.3518.4517.9517.9517.95-1.91%11,138
Jan 23, 202618.1518.3518.0518.3018.301.39%12,715
Jan 22, 202618.1018.2017.9518.0518.050.28%30,849
Jan 21, 202617.9018.0517.7018.0018.000.56%12,802
Jan 20, 202617.6518.1517.3517.9017.902.58%25,389
Jan 19, 202617.6017.6017.2017.4517.45-1.13%13,765
Jan 16, 202617.5517.8517.5017.6517.650.86%14,272
Jan 15, 202616.9517.5016.9017.5017.503.24%23,429
Jan 14, 202616.9017.1016.7516.9516.950.59%10,519
Jan 13, 202616.9016.9516.7016.8516.85-0.30%12,144
Jan 12, 202616.6516.9016.6016.9016.900.60%12,037
Jan 9, 202617.0017.1516.7016.8016.80-1.18%21,309
Jan 8, 202617.3517.4017.0017.0017.00-2.02%7,774
Jan 7, 202617.0517.3516.9517.3517.352.06%9,943
Jan 6, 202616.5517.0516.5517.0017.003.66%12,311
Jan 5, 202616.6516.7516.3016.4016.40-1.50%30,003