VIEL & Cie, société anonyme (LON:0HZW)
London · Delayed Price · Currency is GBP · Price in EUR 18.74
+0.12 (0.64%)
At close: May 13, 2026
LON:0HZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.21% | 21 |
| May 11, 2026 | 19.12 | 19.12 | 19.04 | 19.04 | 19.04 | 1.28% | - |
| May 8, 2026 | 19.08 | 19.08 | 18.80 | 18.80 | 18.80 | -1.05% | 89 |
| May 7, 2026 | 18.92 | 19.14 | 18.92 | 19.00 | 19.00 | - | 66 |
| May 6, 2026 | 18.96 | 19.00 | 18.96 | 19.00 | 19.00 | 5.56% | 16 |
| May 5, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -0.55% | 5 |
| May 4, 2026 | 18.86 | 18.86 | 18.10 | 18.10 | 18.10 | -3.52% | 114 |
| Apr 30, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.74% | - |
| Apr 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.21% | - |
| Apr 28, 2026 | 18.62 | 18.86 | 18.62 | 18.86 | 18.86 | 1.07% | 38 |
| Apr 27, 2026 | 18.68 | 18.68 | 18.66 | 18.66 | 18.66 | 0.54% | 172 |
| Apr 24, 2026 | 18.60 | 18.60 | 18.56 | 18.56 | 18.56 | 1.09% | - |
| Apr 23, 2026 | 18.40 | 18.40 | 18.36 | 18.36 | 18.36 | - | 4 |
| Apr 22, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.44% | - |
| Apr 20, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.76% | - |
| Apr 17, 2026 | 18.40 | 18.54 | 18.30 | 18.42 | 18.42 | 1.77% | 13 |
| Apr 16, 2026 | 18.14 | 18.20 | 18.10 | 18.10 | 18.10 | -0.22% | 294 |
| Apr 15, 2026 | 18.00 | 18.14 | 18.00 | 18.14 | 18.14 | 3.54% | 205 |
| Apr 13, 2026 | 17.40 | 17.52 | 17.40 | 17.52 | 17.52 | -0.57% | 1 |
| Apr 10, 2026 | 17.50 | 17.62 | 17.42 | 17.62 | 17.62 | 1.85% | - |
| Apr 9, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1.29% | 101 |
| Apr 8, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 5.04% | 2 |
| Apr 7, 2026 | 16.16 | 16.26 | 16.04 | 16.26 | 16.26 | 1.94% | 12 |
| Apr 2, 2026 | 15.45 | 15.95 | 15.45 | 15.95 | 15.95 | 3.91% | 6,897 |
| Apr 1, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | 6.23% | 1,289 |
| Mar 30, 2026 | 14.40 | 14.45 | 14.20 | 14.45 | 14.45 | -3.99% | 55 |
| Mar 27, 2026 | 15.70 | 15.70 | 14.80 | 15.05 | 15.05 | -2.90% | 75 |
| Mar 26, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 720 |
| Mar 25, 2026 | 15.55 | 15.70 | 15.55 | 15.65 | 15.65 | - | 51 |
| Mar 24, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | -0.63% | 2 |
| Mar 23, 2026 | 15.60 | 15.85 | 15.40 | 15.75 | 15.75 | -2.78% | 1,987 |
| Mar 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 910 |
| Mar 18, 2026 | 16.50 | 16.75 | 16.50 | 16.50 | 16.50 | 2.48% | 21 |
| Mar 17, 2026 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | -1.53% | 154 |
| Mar 16, 2026 | 16.40 | 16.60 | 16.35 | 16.35 | 16.35 | -2.97% | 80 |
| Mar 12, 2026 | 17.15 | 17.15 | 16.85 | 16.85 | 16.85 | -0.59% | 684 |
| Mar 10, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.19% | 4 |
| Mar 9, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.18% | 1 |
| Mar 6, 2026 | 17.05 | 17.05 | 16.95 | 16.95 | 16.95 | -3.42% | 608 |
| Mar 5, 2026 | 18.05 | 18.05 | 17.55 | 17.55 | 17.55 | -1.96% | 1,958 |
| Mar 4, 2026 | 17.45 | 17.90 | 17.10 | 17.90 | 17.90 | 4.99% | 2,140 |
| Mar 3, 2026 | 16.85 | 17.05 | 16.75 | 17.05 | 17.05 | -0.29% | 251 |
| Mar 2, 2026 | 17.05 | 17.20 | 16.90 | 17.10 | 17.10 | -0.87% | 531 |
| Feb 27, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.54% | - |
| Feb 26, 2026 | 17.60 | 17.75 | 17.60 | 17.70 | 17.70 | 0.28% | 3,111 |
| Feb 25, 2026 | 17.45 | 17.65 | 17.45 | 17.65 | 17.65 | 1.15% | 1,467 |
| Feb 24, 2026 | 17.30 | 17.50 | 17.30 | 17.45 | 17.45 | -1.41% | 101 |
| Feb 23, 2026 | 17.65 | 17.85 | 17.55 | 17.70 | 17.70 | 1.72% | 24 |
| Feb 20, 2026 | 17.40 | 17.40 | 17.35 | 17.40 | 17.40 | 1.16% | 10 |