VIEL & Cie, société anonyme (EPA:VIL)
France · Delayed Price · Currency is EUR 16.00
+0.45 (2.89%)
Apr 2, 2026, 5:35 PM CET
EPA:VIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | 2.89% | 44,727 |
| Apr 1, 2026 | 15.50 | 15.55 | 15.25 | 15.55 | 15.55 | 3.67% | 76,016 |
| Mar 31, 2026 | 14.60 | 15.20 | 14.55 | 15.00 | 15.00 | 2.74% | 40,359 |
| Mar 30, 2026 | 14.75 | 14.80 | 14.10 | 14.60 | 14.60 | -1.02% | 35,113 |
| Mar 27, 2026 | 15.65 | 15.70 | 14.75 | 14.75 | 14.75 | -4.84% | 33,693 |
| Mar 26, 2026 | 15.60 | 15.65 | 15.40 | 15.50 | 15.50 | -0.64% | 12,073 |
| Mar 25, 2026 | 15.70 | 15.75 | 15.55 | 15.60 | 15.60 | -0.32% | 14,187 |
| Mar 24, 2026 | 15.50 | 15.90 | 15.50 | 15.65 | 15.65 | -0.63% | 21,107 |
| Mar 23, 2026 | 15.55 | 15.95 | 15.35 | 15.75 | 15.75 | -1.25% | 36,561 |
| Mar 20, 2026 | 16.25 | 16.50 | 15.95 | 15.95 | 15.95 | -1.24% | 13,342 |
| Mar 19, 2026 | 16.40 | 16.40 | 16.15 | 16.15 | 16.15 | -1.52% | 10,473 |
| Mar 18, 2026 | 16.45 | 16.70 | 16.40 | 16.40 | 16.40 | - | 11,894 |
| Mar 17, 2026 | 16.50 | 16.50 | 16.05 | 16.40 | 16.40 | 1.23% | 11,520 |
| Mar 16, 2026 | 16.40 | 16.55 | 16.20 | 16.20 | 16.20 | -1.22% | 15,462 |
| Mar 13, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -2.38% | 11,009 |
| Mar 12, 2026 | 17.00 | 17.15 | 16.80 | 16.80 | 16.80 | -2.04% | 12,414 |
| Mar 11, 2026 | 17.10 | 17.20 | 16.90 | 17.15 | 17.15 | 0.59% | 6,300 |
| Mar 10, 2026 | 17.05 | 17.05 | 16.70 | 17.05 | 17.05 | 1.49% | 18,709 |
| Mar 9, 2026 | 16.75 | 17.10 | 16.60 | 16.80 | 16.80 | -0.59% | 12,385 |
| Mar 6, 2026 | 17.30 | 17.30 | 16.80 | 16.90 | 16.90 | -2.31% | 32,250 |
| Mar 5, 2026 | 18.05 | 18.05 | 17.10 | 17.30 | 17.30 | -3.62% | 35,448 |
| Mar 4, 2026 | 17.05 | 18.00 | 17.05 | 17.95 | 17.95 | 4.66% | 32,107 |
| Mar 3, 2026 | 17.10 | 17.15 | 16.70 | 17.15 | 17.15 | 0.29% | 40,976 |
| Mar 2, 2026 | 17.20 | 17.25 | 16.85 | 17.10 | 17.10 | -0.87% | 11,951 |
| Feb 27, 2026 | 17.65 | 17.80 | 17.20 | 17.25 | 17.25 | -2.27% | 32,774 |
| Feb 26, 2026 | 17.60 | 17.80 | 17.55 | 17.65 | 17.65 | 0.28% | 22,209 |
| Feb 25, 2026 | 17.70 | 17.70 | 17.45 | 17.60 | 17.60 | 0.86% | 34,877 |
| Feb 24, 2026 | 17.50 | 17.60 | 17.35 | 17.45 | 17.45 | - | 14,195 |
| Feb 23, 2026 | 17.80 | 17.90 | 17.45 | 17.45 | 17.45 | -1.97% | 18,339 |
| Feb 20, 2026 | 17.45 | 17.90 | 17.30 | 17.80 | 17.80 | 3.19% | 13,573 |
| Feb 19, 2026 | 17.15 | 17.30 | 16.90 | 17.25 | 17.25 | 0.58% | 9,243 |
| Feb 18, 2026 | 16.90 | 17.25 | 16.80 | 17.15 | 17.15 | 1.48% | 12,454 |
| Feb 17, 2026 | 16.90 | 17.00 | 16.65 | 16.90 | 16.90 | - | 13,470 |
| Feb 16, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 11,307 |
| Feb 13, 2026 | 17.10 | 17.10 | 16.75 | 16.80 | 16.80 | -0.88% | 12,961 |
| Feb 12, 2026 | 17.05 | 17.30 | 16.95 | 16.95 | 16.95 | -1.45% | 12,944 |
| Feb 11, 2026 | 17.60 | 17.70 | 16.75 | 17.20 | 17.20 | -2.82% | 36,415 |
| Feb 10, 2026 | 17.95 | 18.10 | 17.50 | 17.70 | 17.70 | -1.39% | 14,023 |
| Feb 9, 2026 | 17.75 | 18.20 | 17.75 | 17.95 | 17.95 | 1.41% | 12,599 |
| Feb 6, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -1.94% | 6,714 |
| Feb 5, 2026 | 18.10 | 18.10 | 17.55 | 18.05 | 18.05 | 0.84% | 9,552 |
| Feb 4, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | 0.28% | 9,251 |
| Feb 3, 2026 | 18.20 | 18.20 | 17.85 | 17.85 | 17.85 | -1.65% | 8,605 |
| Feb 2, 2026 | 18.00 | 18.20 | 17.80 | 18.15 | 18.15 | 0.55% | 6,893 |
| Jan 30, 2026 | 18.35 | 18.45 | 18.05 | 18.05 | 18.05 | -0.82% | 8,323 |
| Jan 29, 2026 | 18.45 | 18.45 | 18.15 | 18.20 | 18.20 | -0.27% | 14,242 |
| Jan 28, 2026 | 18.10 | 18.55 | 18.10 | 18.25 | 18.25 | 1.39% | 20,200 |
| Jan 27, 2026 | 18.10 | 18.25 | 17.90 | 18.00 | 18.00 | 0.28% | 10,811 |
| Jan 26, 2026 | 18.35 | 18.45 | 17.95 | 17.95 | 17.95 | -1.91% | 11,138 |
| Jan 23, 2026 | 18.15 | 18.35 | 18.05 | 18.30 | 18.30 | 1.39% | 12,715 |