VIEL & Cie, société anonyme (EPA:VIL)
France · Delayed Price · Currency is EUR 18.05
+0.75 (4.34%)
At close: Nov 28, 2025
EPA:VIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.55 | 18.20 | 17.40 | 18.05 | 18.05 | 4.34% | 17,268 |
| Nov 27, 2025 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | -0.29% | 6,853 |
| Nov 26, 2025 | 17.20 | 17.45 | 17.10 | 17.35 | 17.35 | 0.87% | 10,799 |
| Nov 25, 2025 | 17.35 | 17.60 | 17.10 | 17.20 | 17.20 | -0.86% | 20,014 |
| Nov 24, 2025 | 16.90 | 17.40 | 16.85 | 17.35 | 17.35 | 4.52% | 10,867 |
| Nov 21, 2025 | 16.45 | 16.60 | 15.85 | 16.60 | 16.60 | 0.61% | 20,170 |
| Nov 20, 2025 | 16.45 | 16.80 | 16.45 | 16.50 | 16.50 | 0.92% | 11,043 |
| Nov 19, 2025 | 16.40 | 16.45 | 16.20 | 16.35 | 16.35 | -0.30% | 17,416 |
| Nov 18, 2025 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | -1.80% | 14,820 |
| Nov 17, 2025 | 16.50 | 17.00 | 16.50 | 16.70 | 16.70 | 0.30% | 11,317 |
| Nov 14, 2025 | 16.85 | 16.85 | 16.45 | 16.65 | 16.65 | 0.30% | 11,803 |
| Nov 13, 2025 | 16.90 | 16.90 | 16.45 | 16.60 | 16.60 | -0.60% | 10,925 |
| Nov 12, 2025 | 17.10 | 17.20 | 16.40 | 16.70 | 16.70 | -2.34% | 28,069 |
| Nov 11, 2025 | 17.40 | 17.40 | 16.95 | 17.10 | 17.10 | -1.44% | 20,598 |
| Nov 10, 2025 | 17.10 | 17.40 | 17.10 | 17.35 | 17.35 | 0.87% | 21,925 |
| Nov 7, 2025 | 17.20 | 17.50 | 17.05 | 17.20 | 17.20 | 0.29% | 24,536 |
| Nov 6, 2025 | 16.90 | 17.30 | 16.75 | 17.15 | 17.15 | 1.48% | 17,642 |
| Nov 5, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 7,947 |
| Nov 4, 2025 | 17.50 | 17.50 | 16.85 | 17.10 | 17.10 | -2.29% | 22,292 |
| Nov 3, 2025 | 17.60 | 17.75 | 17.50 | 17.50 | 17.50 | -0.57% | 8,431 |
| Oct 31, 2025 | 17.80 | 17.80 | 17.45 | 17.60 | 17.60 | - | 5,799 |
| Oct 30, 2025 | 17.80 | 17.80 | 17.15 | 17.60 | 17.60 | -0.56% | 21,001 |
| Oct 29, 2025 | 17.75 | 17.90 | 17.45 | 17.70 | 17.70 | - | 9,402 |
| Oct 28, 2025 | 17.70 | 17.90 | 17.55 | 17.70 | 17.70 | - | 7,526 |
| Oct 27, 2025 | 17.95 | 17.95 | 17.55 | 17.70 | 17.70 | -1.39% | 5,226 |
| Oct 24, 2025 | 17.80 | 18.00 | 17.60 | 17.95 | 17.95 | 1.13% | 8,361 |
| Oct 23, 2025 | 17.55 | 17.80 | 17.30 | 17.75 | 17.75 | 2.31% | 6,086 |
| Oct 22, 2025 | 17.05 | 17.50 | 17.05 | 17.35 | 17.35 | 1.17% | 16,030 |
| Oct 21, 2025 | 17.35 | 17.45 | 17.10 | 17.15 | 17.15 | -0.29% | 7,562 |
| Oct 20, 2025 | 17.75 | 17.90 | 17.10 | 17.20 | 17.20 | -2.27% | 18,251 |
| 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 |