VIEL & Cie, société anonyme (EPA:VIL)
France · Delayed Price · Currency is EUR 16.40
-0.90 (-5.20%)
Sep 5, 2025, 5:35 PM CET
EPA:VIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |