VIEL & Cie, société anonyme (EPA:VIL)
France · Delayed Price · Currency is EUR 16.65
+0.05 (0.30%)
Aug 15, 2025, 5:35 PM CET
EPA:VIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 1.60% | 7,900 |
| Aug 7, 2025 | 16.00 | 16.05 | 15.65 | 15.65 | 15.65 | -0.32% | 17,428 |
| Aug 6, 2025 | 15.85 | 16.00 | 15.70 | 15.70 | 15.70 | -0.95% | 6,709 |
| Aug 5, 2025 | 15.75 | 16.05 | 15.70 | 15.85 | 15.85 | 0.63% | 12,288 |
| Aug 4, 2025 | 15.70 | 15.80 | 15.60 | 15.75 | 15.75 | 0.32% | 15,012 |
| Aug 1, 2025 | 15.55 | 15.75 | 15.50 | 15.70 | 15.70 | - | 13,306 |
| Jul 31, 2025 | 15.60 | 15.90 | 15.55 | 15.70 | 15.70 | 0.96% | 14,277 |
| Jul 30, 2025 | 15.85 | 15.85 | 15.50 | 15.55 | 15.55 | -2.20% | 24,171 |
| Jul 29, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 5,802 |
| Jul 28, 2025 | 15.95 | 16.20 | 15.90 | 16.10 | 16.10 | 0.94% | 22,803 |
| Jul 25, 2025 | 16.05 | 16.05 | 15.80 | 15.95 | 15.95 | -0.62% | 10,494 |
| Jul 24, 2025 | 15.90 | 16.05 | 15.80 | 16.05 | 16.05 | 0.94% | 9,156 |
| Jul 23, 2025 | 15.80 | 15.90 | 15.65 | 15.90 | 15.90 | 1.60% | 16,143 |
| Jul 22, 2025 | 16.20 | 16.20 | 15.60 | 15.65 | 15.65 | -2.80% | 28,809 |
| Jul 21, 2025 | 15.90 | 16.60 | 15.85 | 16.10 | 16.10 | 2.22% | 31,305 |
| Jul 18, 2025 | 15.60 | 15.90 | 15.55 | 15.75 | 15.75 | 0.96% | 15,366 |
| Jul 17, 2025 | 15.40 | 15.75 | 15.35 | 15.60 | 15.60 | 2.63% | 15,546 |
| Jul 16, 2025 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | -0.98% | 6,036 |
| Jul 15, 2025 | 15.65 | 15.65 | 15.30 | 15.35 | 15.35 | -1.92% | 13,333 |
| Jul 14, 2025 | 15.55 | 15.70 | 15.45 | 15.65 | 15.65 | 0.97% | 8,720 |
| Jul 11, 2025 | 15.50 | 15.70 | 15.35 | 15.50 | 15.50 | -0.32% | 9,754 |
| Jul 10, 2025 | 15.55 | 15.60 | 15.35 | 15.55 | 15.55 | 0.32% | 10,513 |
| Jul 9, 2025 | 15.30 | 15.50 | 15.25 | 15.50 | 15.50 | 1.97% | 20,701 |
| Jul 8, 2025 | 14.70 | 15.45 | 14.65 | 15.20 | 15.20 | 3.40% | 22,589 |
| Jul 7, 2025 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 9,120 |
| Jul 4, 2025 | 14.70 | 14.95 | 14.70 | 14.90 | 14.90 | 0.68% | 12,724 |
| Jul 3, 2025 | 14.75 | 14.80 | 14.70 | 14.80 | 14.80 | 0.34% | 12,456 |
| Jul 2, 2025 | 14.90 | 14.95 | 14.65 | 14.75 | 14.75 | -1.34% | 16,561 |
| Jul 1, 2025 | 15.30 | 15.30 | 14.95 | 14.95 | 14.95 | -2.29% | 8,200 |
| Jun 30, 2025 | 15.15 | 15.45 | 15.15 | 15.30 | 15.30 | 0.99% | 7,150 |
| Jun 27, 2025 | 15.30 | 15.30 | 15.10 | 15.15 | 15.15 | -0.98% | 3,712 |
| Jun 26, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 2,713 |
| Jun 25, 2025 | 15.25 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 4,384 |
| Jun 24, 2025 | 15.05 | 15.25 | 15.05 | 15.20 | 15.20 | 1.00% | 5,403 |
| Jun 23, 2025 | 15.00 | 15.35 | 15.00 | 15.05 | 15.05 | -0.99% | 7,144 |
| Jun 20, 2025 | 15.35 | 15.45 | 15.20 | 15.20 | 15.20 | -0.33% | 5,680 |
| Jun 19, 2025 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -1.93% | 6,478 |
| Jun 18, 2025 | 14.90 | 15.65 | 14.90 | 15.55 | 15.55 | 4.71% | 23,498 |
| Jun 17, 2025 | 14.80 | 15.00 | 14.70 | 14.85 | 14.85 | -1.66% | 18,709 |
| Jun 16, 2025 | 15.65 | 15.70 | 14.85 | 15.10 | 15.10 | -5.03% | 28,525 |
| Jun 13, 2025 | 15.85 | 16.05 | 15.85 | 15.90 | 15.43 | -0.31% | 11,447 |
| Jun 12, 2025 | 16.45 | 16.50 | 15.90 | 15.95 | 15.48 | -2.74% | 48,410 |
| Jun 11, 2025 | 16.30 | 16.50 | 16.10 | 16.40 | 15.92 | 1.55% | 32,766 |
| Jun 10, 2025 | 16.20 | 16.50 | 16.15 | 16.15 | 15.67 | -0.31% | 35,054 |
| Jun 9, 2025 | 16.00 | 16.35 | 16.00 | 16.20 | 15.72 | 1.25% | 19,474 |