Vente-Unique.com SA (EPA:ALVU)
France
· Delayed Price · Currency is EUR 15.00
-0.10 (-0.66%)
Sep 29, 2025, 10:56 AM CET
Vente-Unique.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.80 | 15.10 | 14.60 | 15.10 | 15.10 | 2.03% | 2,123 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | -1.33% | 6,059 |
| Sep 24, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 944 |
| Sep 23, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.33% | 206 |
| Sep 22, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 675 |
| Sep 19, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | 868 |
| Sep 18, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | -0.32% | 26 |
| Sep 17, 2025 | 15.55 | 15.65 | 15.50 | 15.65 | 15.65 | - | 666 |
| Sep 16, 2025 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | -0.32% | 2,094 |
| Sep 15, 2025 | 15.75 | 15.75 | 15.50 | 15.70 | 15.70 | -0.32% | 1,338 |
| Sep 12, 2025 | 15.55 | 15.75 | 15.40 | 15.75 | 15.75 | 1.61% | 2,599 |
| Sep 11, 2025 | 15.65 | 15.70 | 15.45 | 15.50 | 15.50 | -1.27% | 6,623 |
| Sep 10, 2025 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | 2,235 |
| Sep 9, 2025 | 15.55 | 15.75 | 15.50 | 15.60 | 15.60 | 0.65% | 1,320 |
| Sep 8, 2025 | 15.30 | 15.55 | 15.30 | 15.50 | 15.50 | -0.64% | 2,509 |
| Sep 5, 2025 | 15.55 | 15.60 | 15.40 | 15.60 | 15.60 | - | 554 |
| Sep 4, 2025 | 15.85 | 15.85 | 15.50 | 15.60 | 15.60 | -1.89% | 10,887 |
| Sep 3, 2025 | 15.55 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 216 |
| Sep 2, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 579 |
| Sep 1, 2025 | 15.55 | 15.80 | 15.50 | 15.80 | 15.80 | 1.94% | 125 |
| Aug 29, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | - | 514 |
| Aug 28, 2025 | 15.65 | 15.70 | 15.50 | 15.50 | 15.50 | -0.96% | 11,212 |
| Aug 27, 2025 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | -2.19% | 1,229 |
| Aug 26, 2025 | 16.00 | 16.10 | 15.85 | 16.00 | 16.00 | - | 2,747 |
| Aug 25, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.84% | 2,237 |
| Aug 22, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 29,991 |
| Aug 21, 2025 | 16.25 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 663 |
| Aug 20, 2025 | 16.20 | 16.30 | 16.15 | 16.30 | 16.30 | 0.62% | 1,297 |
| Aug 19, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - | 1,452 |
| Aug 18, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 0.62% | 740 |
| Aug 15, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | - | 517 |
| Aug 14, 2025 | 16.10 | 16.10 | 16.05 | 16.10 | 16.10 | 0.31% | 2,616 |
| Aug 13, 2025 | 16.00 | 16.05 | 15.65 | 16.05 | 16.05 | - | 4,178 |
| Aug 12, 2025 | 15.80 | 16.05 | 15.20 | 16.05 | 16.05 | 5.59% | 4,111 |
| Aug 11, 2025 | 15.05 | 15.30 | 15.00 | 15.20 | 15.20 | - | 1,845 |
| Aug 8, 2025 | 14.90 | 15.20 | 14.80 | 15.20 | 15.20 | 2.01% | 1,788 |
| Aug 7, 2025 | 14.90 | 15.05 | 14.80 | 14.90 | 14.90 | -1.00% | 2,679 |
| Aug 6, 2025 | 15.65 | 16.05 | 15.05 | 15.05 | 15.05 | -3.83% | 12,024 |
| Aug 5, 2025 | 15.50 | 15.85 | 15.45 | 15.65 | 15.65 | -2.19% | 1,792 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | -0.31% | 6,834 |
| Aug 1, 2025 | 16.05 | 16.05 | 15.80 | 16.05 | 16.05 | - | 1,784 |
| Jul 31, 2025 | 16.05 | 16.10 | 15.95 | 16.05 | 16.05 | -0.31% | 2,048 |
| Jul 30, 2025 | 16.05 | 16.10 | 15.95 | 16.10 | 16.10 | - | 1,501 |
| Jul 29, 2025 | 16.10 | 16.10 | 15.95 | 16.10 | 16.10 | - | 22,187 |
| Jul 28, 2025 | 15.25 | 16.20 | 15.25 | 16.10 | 16.10 | 6.98% | 19,173 |
| Jul 25, 2025 | 15.20 | 15.25 | 14.95 | 15.05 | 15.05 | 0.33% | 414 |
| Jul 24, 2025 | 15.15 | 15.30 | 14.95 | 15.00 | 15.00 | -0.66% | 22,466 |
| Jul 23, 2025 | 15.10 | 15.10 | 14.70 | 15.10 | 15.10 | 0.67% | 3,753 |
| Jul 22, 2025 | 13.70 | 15.00 | 13.70 | 15.00 | 15.00 | 9.89% | 26,759 |
| Jul 21, 2025 | 13.70 | 14.00 | 13.30 | 13.65 | 13.65 | -2.85% | 3,535 |