VIEL & Cie, société anonyme (LON:0HZW)
London · Delayed Price · Currency is GBP · Price in EUR 15.75
+0.15 (0.96%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 15.65 | 15.65 | 15.40 | 15.40 | 15.40 | -0.84% | 2 |
| Jun 18, 2025 | 14.95 | 15.53 | 14.95 | 15.53 | 15.53 | 3.88% | 44 |
| Jun 17, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | -0.99% | - |
| Jun 16, 2025 | 15.65 | 15.65 | 15.10 | 15.10 | 15.10 | -5.92% | 231 |
| Jun 12, 2025 | 15.95 | 16.05 | 15.95 | 16.05 | 15.58 | -1.53% | 1 |
| Jun 10, 2025 | 16.35 | 16.45 | 16.30 | 16.30 | 15.82 | - | 1,135 |
| Jun 9, 2025 | 16.05 | 16.30 | 16.05 | 16.30 | 15.82 | 0.93% | 15 |
| Jun 6, 2025 | 15.90 | 16.15 | 15.90 | 16.15 | 15.68 | 0.94% | 3 |
| Jun 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.53 | - | - |
| Jun 4, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 15.53 | 0.63% | 170 |
| Jun 3, 2025 | 16.20 | 16.20 | 15.75 | 15.90 | 15.43 | -0.31% | 453 |
| Jun 2, 2025 | 16.00 | 16.00 | 15.95 | 15.95 | 15.48 | -2.15% | 705 |
| May 29, 2025 | 16.45 | 16.45 | 16.30 | 16.30 | 15.82 | -0.91% | 5 |
| May 28, 2025 | 16.55 | 16.60 | 16.45 | 16.45 | 15.97 | -0.90% | 39 |
| May 27, 2025 | 16.25 | 16.60 | 16.25 | 16.60 | 16.11 | 3.11% | 87 |
| May 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.63 | -0.31% | - |
| May 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.68 | 6.95% | 4 |
| May 22, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 14.66 | -0.98% | 1 |
| May 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.80 | 0.99% | 3 |
| May 20, 2025 | 15.35 | 15.35 | 15.10 | 15.10 | 14.66 | -1.31% | 4 |
| May 19, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 14.85 | 2.34% | 11 |
| May 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.51 | 0.67% | 3 |
| May 15, 2025 | 14.95 | 14.95 | 14.85 | 14.85 | 14.42 | - | 192 |
| May 14, 2025 | 14.85 | 14.95 | 14.85 | 14.85 | 14.42 | 1.71% | 32 |
| May 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.17 | 3.18% | - |