VIEL & Cie, société anonyme (EPA:VIL)
France · Delayed Price · Currency is EUR 17.80
+0.55 (3.19%)
At close: Feb 20, 2026
EPA:VIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 18.10 | 18.20 | 17.95 | 18.05 | 18.05 | 0.28% | 30,849 |
| Jan 21, 2026 | 17.90 | 18.05 | 17.70 | 18.00 | 18.00 | 0.56% | 12,802 |
| Jan 20, 2026 | 17.65 | 18.15 | 17.35 | 17.90 | 17.90 | 2.58% | 25,389 |
| Jan 19, 2026 | 17.60 | 17.60 | 17.20 | 17.45 | 17.45 | -1.13% | 13,765 |
| Jan 16, 2026 | 17.55 | 17.85 | 17.50 | 17.65 | 17.65 | 0.86% | 14,272 |
| Jan 15, 2026 | 16.95 | 17.50 | 16.90 | 17.50 | 17.50 | 3.24% | 23,429 |
| Jan 14, 2026 | 16.90 | 17.10 | 16.75 | 16.95 | 16.95 | 0.59% | 10,519 |
| Jan 13, 2026 | 16.90 | 16.95 | 16.70 | 16.85 | 16.85 | -0.30% | 12,144 |
| Jan 12, 2026 | 16.65 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 12,037 |
| Jan 9, 2026 | 17.00 | 17.15 | 16.70 | 16.80 | 16.80 | -1.18% | 21,309 |
| Jan 8, 2026 | 17.35 | 17.40 | 17.00 | 17.00 | 17.00 | -2.02% | 7,774 |
| Jan 7, 2026 | 17.05 | 17.35 | 16.95 | 17.35 | 17.35 | 2.06% | 9,943 |
| Jan 6, 2026 | 16.55 | 17.05 | 16.55 | 17.00 | 17.00 | 3.66% | 12,311 |
| Jan 5, 2026 | 16.65 | 16.75 | 16.30 | 16.40 | 16.40 | -1.50% | 30,003 |
| Jan 2, 2026 | 17.15 | 17.15 | 16.55 | 16.65 | 16.65 | -2.06% | 12,650 |
| Dec 31, 2025 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 6,431 |
| Dec 30, 2025 | 16.50 | 16.80 | 16.45 | 16.70 | 16.70 | 1.21% | 12,023 |
| Dec 29, 2025 | 17.10 | 17.20 | 16.30 | 16.50 | 16.50 | -3.51% | 15,925 |
| Dec 24, 2025 | 16.70 | 17.30 | 16.70 | 17.10 | 17.10 | 2.70% | 10,931 |
| Dec 23, 2025 | 16.75 | 16.75 | 16.55 | 16.65 | 16.65 | -0.60% | 8,218 |
| Dec 22, 2025 | 16.55 | 16.90 | 16.30 | 16.75 | 16.75 | 0.30% | 15,227 |
| Dec 19, 2025 | 16.85 | 16.85 | 16.65 | 16.70 | 16.70 | - | 10,056 |
| Dec 18, 2025 | 16.75 | 16.80 | 16.65 | 16.70 | 16.70 | -0.30% | 7,593 |
| Dec 17, 2025 | 16.90 | 16.90 | 16.75 | 16.75 | 16.75 | -0.30% | 7,782 |
| Dec 16, 2025 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | - | 11,419 |
| Dec 15, 2025 | 16.80 | 16.90 | 16.75 | 16.80 | 16.80 | 0.30% | 11,019 |
| Dec 12, 2025 | 16.85 | 16.95 | 16.75 | 16.75 | 16.75 | -0.89% | 23,645 |
| Dec 11, 2025 | 17.15 | 17.20 | 16.85 | 16.90 | 16.90 | -1.17% | 5,832 |
| Dec 10, 2025 | 17.15 | 17.25 | 16.90 | 17.10 | 17.10 | 0.29% | 6,264 |