VIEL & Cie, société anonyme (EPA:VIL)
France · Delayed Price · Currency is EUR 17.35
-0.25 (-1.42%)
Oct 20, 2025, 1:42 PM CET
EPA:VIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.80 | 17.95 | 17.50 | 17.60 | 17.60 | -1.68% | 10,701 |
| Oct 16, 2025 | 18.25 | 18.25 | 17.90 | 17.90 | 17.90 | -1.65% | 17,229 |
| Oct 15, 2025 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | 0.55% | 21,863 |
| Oct 14, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2.55% | 15,120 |
| Oct 13, 2025 | 17.45 | 18.10 | 17.45 | 17.65 | 17.65 | 0.28% | 16,280 |
| Oct 10, 2025 | 17.75 | 17.85 | 17.60 | 17.60 | 17.60 | -0.56% | 15,545 |
| Oct 9, 2025 | 17.40 | 17.80 | 17.35 | 17.70 | 17.70 | 1.72% | 38,839 |
| Oct 8, 2025 | 17.20 | 17.45 | 17.10 | 17.40 | 17.40 | 1.46% | 15,517 |
| Oct 7, 2025 | 17.05 | 17.25 | 16.95 | 17.15 | 17.15 | 0.59% | 8,856 |
| Oct 6, 2025 | 17.30 | 17.30 | 16.55 | 17.05 | 17.05 | -1.45% | 25,184 |
| Oct 3, 2025 | 16.85 | 17.40 | 16.85 | 17.30 | 17.30 | 2.37% | 14,252 |
| Oct 2, 2025 | 17.00 | 17.10 | 16.85 | 16.90 | 16.90 | - | 14,614 |
| Oct 1, 2025 | 16.95 | 17.30 | 16.90 | 16.90 | 16.90 | - | 10,663 |
| Sep 30, 2025 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 1.20% | 9,033 |
| Sep 29, 2025 | 16.65 | 16.85 | 16.60 | 16.70 | 16.70 | 0.30% | 8,198 |
| Sep 26, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 1.22% | 7,618 |
| Sep 25, 2025 | 16.40 | 16.55 | 16.35 | 16.45 | 16.45 | - | 12,199 |
| Sep 24, 2025 | 16.45 | 16.60 | 16.45 | 16.45 | 16.45 | - | 6,331 |
| Sep 23, 2025 | 16.60 | 16.65 | 16.40 | 16.45 | 16.45 | -0.60% | 8,927 |
| Sep 22, 2025 | 16.50 | 16.60 | 16.40 | 16.55 | 16.55 | 0.30% | 14,727 |
| Sep 19, 2025 | 16.35 | 16.65 | 16.35 | 16.50 | 16.50 | 0.92% | 11,849 |
| Sep 18, 2025 | 16.25 | 16.35 | 16.15 | 16.35 | 16.35 | 0.62% | 11,833 |
| Sep 17, 2025 | 16.40 | 16.45 | 16.20 | 16.25 | 16.25 | -0.91% | 8,064 |
| Sep 16, 2025 | 16.40 | 16.65 | 16.35 | 16.40 | 16.40 | - | 7,143 |
| Sep 15, 2025 | 16.40 | 16.70 | 16.35 | 16.40 | 16.40 | - | 12,877 |
| Sep 12, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 0.92% | 12,035 |
| Sep 11, 2025 | 16.20 | 16.45 | 16.15 | 16.25 | 16.25 | 0.62% | 14,013 |
| Sep 10, 2025 | 16.15 | 16.35 | 16.10 | 16.15 | 16.15 | 0.62% | 9,626 |
| Sep 9, 2025 | 16.00 | 16.30 | 16.00 | 16.05 | 16.05 | 0.31% | 8,961 |
| Sep 8, 2025 | 16.40 | 16.40 | 15.85 | 16.00 | 16.00 | -2.44% | 24,648 |
| Sep 5, 2025 | 17.10 | 17.25 | 16.40 | 16.40 | 16.40 | -5.20% | 32,669 |
| Sep 4, 2025 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 9,789 |
| Sep 3, 2025 | 17.30 | 17.35 | 16.75 | 17.10 | 17.10 | -0.87% | 18,659 |
| Sep 2, 2025 | 17.40 | 17.40 | 16.95 | 17.25 | 17.25 | -1.15% | 23,647 |
| Sep 1, 2025 | 17.25 | 17.50 | 17.25 | 17.45 | 17.45 | 1.16% | 20,980 |
| Aug 29, 2025 | 17.05 | 17.30 | 17.05 | 17.25 | 17.25 | 1.17% | 24,196 |
| Aug 28, 2025 | 16.50 | 17.20 | 16.50 | 17.05 | 17.05 | 3.02% | 17,118 |
| Aug 27, 2025 | 16.65 | 16.75 | 16.20 | 16.55 | 16.55 | -1.78% | 26,672 |
| Aug 26, 2025 | 16.95 | 16.95 | 16.65 | 16.85 | 16.85 | -2.03% | 33,016 |
| Aug 25, 2025 | 17.25 | 17.60 | 17.20 | 17.20 | 17.20 | -0.29% | 18,565 |
| Aug 22, 2025 | 17.50 | 17.50 | 17.20 | 17.25 | 17.25 | -1.43% | 13,376 |
| Aug 21, 2025 | 17.00 | 17.70 | 17.00 | 17.50 | 17.50 | 2.64% | 44,477 |
| Aug 20, 2025 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | 0.89% | 22,962 |
| Aug 19, 2025 | 16.95 | 17.00 | 16.80 | 16.90 | 16.90 | -0.29% | 22,137 |
| Aug 18, 2025 | 16.80 | 17.00 | 16.65 | 16.95 | 16.95 | 1.80% | 37,594 |
| Aug 15, 2025 | 16.70 | 16.70 | 16.45 | 16.65 | 16.65 | 0.30% | 11,130 |
| Aug 14, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 3.11% | 20,726 |
| Aug 13, 2025 | 16.10 | 16.25 | 15.70 | 16.10 | 16.10 | - | 19,350 |
| Aug 12, 2025 | 16.45 | 17.00 | 16.05 | 16.10 | 16.10 | -0.62% | 28,084 |
| Aug 11, 2025 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 15,891 |