VIEL & Cie, société anonyme (LON:0HZW)
London · Delayed Price · Currency is GBP · Price in EUR 16.25
+0.20 (1.25%)
At close: Sep 10, 2025
LON:0HZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | 0.31% | 2 |
| Sep 10, 2025 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 1.25% | 5 |
| Sep 9, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% | 2 |
| Sep 8, 2025 | 15.90 | 16.40 | 15.90 | 15.90 | 15.90 | -5.92% | 676 |
| Sep 3, 2025 | 17.30 | 17.30 | 16.85 | 16.90 | 16.90 | -2.31% | 1,089 |
| Sep 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.86% | - |
| Sep 1, 2025 | 17.45 | 17.45 | 17.25 | 17.45 | 17.45 | 1.45% | 857 |
| Aug 29, 2025 | 17.15 | 17.20 | 17.10 | 17.20 | 17.20 | 1.47% | 4 |
| Aug 28, 2025 | 16.55 | 17.15 | 16.55 | 16.95 | 16.95 | 2.73% | 23 |
| Aug 27, 2025 | 16.70 | 16.70 | 16.30 | 16.50 | 16.50 | -1.79% | 141 |
| Aug 26, 2025 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | -2.61% | 32 |
| Aug 25, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | - | 1 |
| Aug 22, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | - | - |
| Aug 21, 2025 | 17.30 | 17.50 | 17.25 | 17.25 | 17.25 | 1.77% | 83 |
| Aug 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% | 1 |
| Aug 19, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 0.29% | - |
| Aug 18, 2025 | 16.80 | 16.95 | 16.75 | 16.95 | 16.95 | 1.80% | 2,405 |
| Aug 15, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 0.30% | 100 |
| Aug 14, 2025 | 16.05 | 16.60 | 16.05 | 16.60 | 16.60 | 3.75% | 25 |
| Aug 13, 2025 | 16.10 | 16.15 | 16.00 | 16.00 | 16.00 | -0.62% | 4 |
| Aug 12, 2025 | 16.40 | 16.60 | 16.10 | 16.10 | 16.10 | - | 34 |
| Aug 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Aug 8, 2025 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | -0.93% | 3 |
| Aug 7, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 2.23% | 4 |
| Aug 4, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.32% | 5 |
| Aug 1, 2025 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 0.96% | - |
| Jul 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.80% | 525 |
| Jul 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% | 1 |
| Jul 28, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 0.95% | 13 |
| Jul 25, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 216 |
| Jul 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 50 |
| Jul 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1 |
| Jul 22, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -1.56% | 31 |
| Jul 21, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 2.88% | 244 |
| Jul 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 27 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jul 15, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.96% | 1 |
| Jul 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | 42 |
| Jul 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.63% | 1 |
| Jul 9, 2025 | 15.35 | 15.40 | 15.35 | 15.35 | 15.35 | -0.32% | 283 |
| Jul 8, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 4.05% | 5,013 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.00% | 1,398 |
| Jul 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | - |
| Jul 3, 2025 | 14.75 | 14.80 | 14.60 | 14.80 | 14.80 | -3.27% | 46 |
| Jul 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jun 30, 2025 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | 0.66% | 201 |
| Jun 25, 2025 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | - | 2 |
| Jun 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% | - |
| Jun 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.29% | 1 |
| Jun 20, 2025 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 0.32% | 18 |