Vranken-Pommery Monopole Société Anonyme (EPA:VRAP)
France · Delayed Price · Currency is EUR 12.90
+0.05 (0.39%)
Sep 5, 2025, 5:35 PM CET
EPA:VRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.90 | 12.90 | 12.75 | 12.90 | 12.90 | 0.39% | 1,911 |
| Sep 4, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | 0.78% | 1,854 |
| Sep 3, 2025 | 13.00 | 13.05 | 12.75 | 12.75 | 12.75 | -1.92% | 2,096 |
| Sep 2, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 1.17% | 4,500 |
| Sep 1, 2025 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | -1.91% | 4,058 |
| Aug 29, 2025 | 13.10 | 13.10 | 12.95 | 13.10 | 13.10 | 0.77% | 2,846 |
| Aug 28, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | -1.14% | 4,303 |
| Aug 27, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.15% | 4,273 |
| Aug 26, 2025 | 13.15 | 13.15 | 12.75 | 13.00 | 13.00 | -0.38% | 5,067 |
| Aug 25, 2025 | 13.05 | 13.30 | 12.75 | 13.05 | 13.05 | 0.77% | 1,555 |
| Aug 22, 2025 | 12.85 | 13.20 | 12.70 | 12.95 | 12.95 | 2.37% | 4,562 |
| Aug 21, 2025 | 12.85 | 12.85 | 12.60 | 12.65 | 12.65 | 0.40% | 4,266 |
| Aug 20, 2025 | 12.70 | 12.85 | 12.60 | 12.60 | 12.60 | -0.40% | 667 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.55 | 12.65 | 12.65 | 0.40% | 2,920 |
| Aug 18, 2025 | 12.85 | 12.85 | 12.60 | 12.60 | 12.60 | -1.18% | 2,457 |
| Aug 15, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 0.39% | 2,337 |
| Aug 14, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 12.70 | - | 726 |
| Aug 13, 2025 | 12.55 | 12.75 | 12.55 | 12.70 | 12.70 | 0.40% | 1,192 |
| Aug 12, 2025 | 12.75 | 12.75 | 12.60 | 12.65 | 12.65 | 0.80% | 679 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.55 | 12.55 | 12.55 | 0.40% | 507 |
| Aug 8, 2025 | 12.50 | 12.65 | 12.35 | 12.50 | 12.50 | - | 1,967 |
| Aug 7, 2025 | 12.50 | 12.70 | 12.45 | 12.50 | 12.50 | 0.81% | 1,452 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.40% | 2,003 |
| Aug 5, 2025 | 12.30 | 12.55 | 12.30 | 12.45 | 12.45 | 0.81% | 1,084 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.30 | 12.35 | 12.35 | -0.80% | 1,063 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.30 | 12.45 | 12.45 | -1.19% | 2,005 |
| Jul 31, 2025 | 12.75 | 12.75 | 12.45 | 12.60 | 12.60 | -1.18% | 3,194 |
| Jul 30, 2025 | 12.50 | 12.80 | 12.50 | 12.75 | 12.75 | 1.59% | 2,003 |
| Jul 29, 2025 | 12.70 | 12.85 | 12.50 | 12.55 | 12.55 | -1.57% | 1,080 |
| Jul 28, 2025 | 12.45 | 12.75 | 12.45 | 12.75 | 12.75 | 0.39% | 4,234 |
| Jul 25, 2025 | 12.55 | 12.70 | 12.50 | 12.70 | 12.70 | 1.20% | 524 |
| Jul 24, 2025 | 12.65 | 12.65 | 12.35 | 12.55 | 12.55 | 0.80% | 1,092 |
| Jul 23, 2025 | 12.40 | 12.65 | 12.40 | 12.45 | 12.45 | -1.58% | 1,369 |
| Jul 22, 2025 | 12.75 | 12.75 | 12.45 | 12.65 | 12.65 | 0.80% | 902 |
| Jul 21, 2025 | 12.45 | 12.70 | 12.45 | 12.55 | 12.55 | 1.62% | 2,547 |
| Jul 18, 2025 | 12.45 | 12.55 | 12.30 | 12.35 | 12.35 | 0.41% | 3,240 |
| Jul 17, 2025 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | -0.81% | 1,512 |
| Jul 16, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 2,434 |
| Jul 15, 2025 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 3,134 |
| Jul 14, 2025 | 12.45 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 2,531 |
| Jul 11, 2025 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 963 |
| Jul 10, 2025 | 12.55 | 12.65 | 12.40 | 12.50 | 12.50 | 1.21% | 522 |
| Jul 9, 2025 | 12.20 | 12.55 | 12.20 | 12.35 | 12.35 | 0.41% | 2,267 |
| Jul 8, 2025 | 12.50 | 12.65 | 12.25 | 12.30 | 12.30 | -1.99% | 4,944 |
| Jul 7, 2025 | 12.90 | 12.90 | 12.55 | 12.55 | 12.55 | -2.71% | 2,983 |
| Jul 4, 2025 | 12.95 | 13.15 | 12.85 | 12.90 | 12.90 | -0.39% | 4,174 |
| Jul 3, 2025 | 12.70 | 13.00 | 12.70 | 12.95 | 12.95 | 3.19% | 5,063 |
| Jul 2, 2025 | 12.75 | 12.75 | 12.40 | 12.55 | 12.55 | 2.87% | 9,217 |
| Jul 1, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | 6,144 |
| Jun 30, 2025 | 11.60 | 12.40 | 11.60 | 11.80 | 11.80 | 1.72% | 22,056 |