VIEL & Cie, société anonyme (LON:0HZW)
London · Delayed Price · Currency is GBP · Price in EUR 17.20
-0.60 (-3.37%)
At close: Feb 11, 2026
LON:0HZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 17.40 | 17.40 | 16.85 | 17.20 | 17.20 | -3.37% | 298 |
| Feb 10, 2026 | 17.90 | 18.15 | 17.80 | 17.80 | 17.80 | 0.28% | 376 |
| Feb 6, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | 0.57% | 65 |
| Feb 5, 2026 | 18.20 | 18.20 | 17.65 | 17.65 | 17.65 | -1.94% | 65 |
| Feb 4, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | - | 1,044 |
| Feb 3, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 151 |
| Feb 2, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | 65 |
| Jan 30, 2026 | 18.45 | 18.45 | 18.25 | 18.30 | 18.30 | -0.54% | 38 |
| Jan 29, 2026 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 0.55% | 1 |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 179 |
| Jan 27, 2026 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | 1.67% | 1 |
| Jan 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.91% | 14 |
| Jan 23, 2026 | 18.15 | 18.35 | 18.10 | 18.35 | 18.35 | 1.38% | 21 |
| Jan 22, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | 452 |
| Jan 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jan 20, 2026 | 17.65 | 18.10 | 17.45 | 18.10 | 18.10 | 4.32% | 5 |
| Jan 19, 2026 | 17.65 | 17.65 | 17.35 | 17.35 | 17.35 | -1.42% | 112 |
| Jan 16, 2026 | 17.85 | 17.85 | 17.60 | 17.60 | 17.60 | 1.15% | 328 |
| Jan 15, 2026 | 16.95 | 17.45 | 16.95 | 17.40 | 17.40 | 2.96% | 602 |
| Jan 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.90% | 70 |
| Jan 13, 2026 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | - | 1 |
| Jan 12, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 162 |
| Jan 9, 2026 | 16.85 | 16.85 | 16.75 | 16.75 | 16.75 | -1.76% | 35 |
| Jan 8, 2026 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | -0.58% | 31 |
| Jan 7, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% | 2 |
| Jan 6, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 3.03% | 126 |
| Jan 5, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 64 |
| Jan 2, 2026 | 17.20 | 17.20 | 16.65 | 16.80 | 16.80 | 1.51% | 1,179 |
| Dec 29, 2025 | 17.10 | 17.10 | 16.45 | 16.55 | 16.55 | -2.36% | 83 |
| Dec 24, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% | 3 |
| Dec 22, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | -0.30% | 989 |
| Dec 18, 2025 | 16.75 | 16.75 | 16.65 | 16.75 | 16.75 | -0.59% | 23 |
| Dec 16, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% | 38 |
| Dec 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.18% | 142 |
| Dec 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.74% | - |
| Dec 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% | 1 |
| Dec 5, 2025 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | 0.59% | 1 |
| Dec 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.85% | 200 |
| Dec 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.86% | - |
| Dec 2, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -0.85% | 1 |
| Dec 1, 2025 | 18.00 | 18.00 | 17.55 | 17.55 | 17.55 | -2.77% | 92 |
| Nov 28, 2025 | 17.60 | 18.05 | 17.60 | 18.05 | 18.05 | 2.56% | 491 |
| Nov 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.44% | 194 |
| Nov 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | 75 |
| Nov 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.16% | 690 |
| Nov 24, 2025 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | 7.48% | 1 |
| Nov 21, 2025 | 16.25 | 16.35 | 15.80 | 16.05 | 16.05 | -1.53% | 875 |
| Nov 19, 2025 | 16.40 | 16.40 | 16.25 | 16.30 | 16.30 | -1.81% | 591 |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | - |
| Nov 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.85% | - |