Vranken-Pommery Monopole Société Anonyme (EPA:VRAP)
France · Delayed Price · Currency is EUR 11.45
-0.05 (-0.43%)
At close: Dec 5, 2025
EPA:VRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | -0.43% | 2,534 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,124 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.45 | 11.60 | 11.60 | - | 879 |
| Dec 2, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | -0.43% | 1,643 |
| Dec 1, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 2.19% | 1,781 |
| Nov 28, 2025 | 11.20 | 11.60 | 11.10 | 11.40 | 11.40 | 2.24% | 4,329 |
| Nov 27, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 496 |
| Nov 26, 2025 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | - | 982 |
| Nov 25, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 737 |
| Nov 24, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 900 |
| Nov 21, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 5,010 |
| Nov 20, 2025 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | - | 779 |
| Nov 19, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 714 |
| Nov 18, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 416 |
| Nov 17, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | 0.45% | 2,016 |
| Nov 14, 2025 | 11.15 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 622 |
| Nov 13, 2025 | 11.35 | 11.35 | 11.10 | 11.20 | 11.20 | - | 1,324 |
| Nov 12, 2025 | 11.25 | 11.45 | 11.00 | 11.20 | 11.20 | - | 13,149 |
| Nov 11, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -1.32% | 3,714 |
| Nov 10, 2025 | 11.30 | 11.50 | 11.25 | 11.35 | 11.35 | 0.44% | 5,189 |
| Nov 7, 2025 | 11.40 | 11.45 | 11.30 | 11.30 | 11.30 | -0.88% | 3,654 |
| Nov 6, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 1,527 |
| Nov 5, 2025 | 11.50 | 11.85 | 11.45 | 11.60 | 11.60 | -2.11% | 4,127 |
| Nov 4, 2025 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | - | 265 |
| Nov 3, 2025 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | -0.42% | 1,446 |
| Oct 31, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 4,668 |
| Oct 30, 2025 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | - | 911 |
| Oct 29, 2025 | 11.65 | 11.75 | 11.65 | 11.70 | 11.70 | 0.86% | 264 |
| Oct 28, 2025 | 11.65 | 11.85 | 11.60 | 11.60 | 11.60 | -0.85% | 734 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | 0.43% | 2,532 |
| Oct 24, 2025 | 11.95 | 11.95 | 11.65 | 11.65 | 11.65 | 0.43% | 1,522 |
| Oct 23, 2025 | 11.80 | 12.10 | 11.45 | 11.60 | 11.60 | -3.33% | 8,061 |
| Oct 22, 2025 | 12.15 | 12.25 | 11.95 | 12.00 | 12.00 | - | 3,242 |
| Oct 21, 2025 | 11.60 | 12.20 | 11.55 | 12.00 | 12.00 | 3.45% | 4,191 |
| Oct 20, 2025 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 1,171 |
| Oct 17, 2025 | 11.85 | 11.85 | 11.50 | 11.55 | 11.55 | -1.28% | 1,725 |
| Oct 16, 2025 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | - | 1,327 |
| Oct 15, 2025 | 11.55 | 11.70 | 11.50 | 11.70 | 11.70 | - | 2,515 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.27% | 646 |
| Oct 13, 2025 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 2.16% | 2,374 |
| Oct 10, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | 1.31% | 2,447 |
| Oct 9, 2025 | 11.80 | 11.85 | 11.45 | 11.45 | 11.45 | -2.97% | 4,951 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -1.26% | 979 |
| Oct 7, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | - | 4,359 |
| Oct 6, 2025 | 12.00 | 12.15 | 11.95 | 11.95 | 11.95 | -2.05% | 4,277 |
| Oct 3, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 0.83% | 3,295 |
| Oct 2, 2025 | 12.15 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 3,872 |
| Oct 1, 2025 | 12.15 | 12.25 | 12.05 | 12.20 | 12.20 | 0.41% | 1,527 |
| Sep 30, 2025 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | -1.22% | 809 |
| Sep 29, 2025 | 12.35 | 12.35 | 12.10 | 12.30 | 12.30 | 0.41% | 2,957 |