VIEL & Cie, société anonyme (EPA:VIL)
France
· Delayed Price · Currency is EUR 16.65
+0.20 (1.22%)
Sep 26, 2025, 5:35 PM CET
EPA:VIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 1.22% | 7,618 |
| Sep 25, 2025 | 16.40 | 16.55 | 16.35 | 16.45 | 16.45 | - | 12,199 |
| Sep 24, 2025 | 16.45 | 16.60 | 16.45 | 16.45 | 16.45 | - | 6,331 |
| Sep 23, 2025 | 16.60 | 16.65 | 16.40 | 16.45 | 16.45 | -0.60% | 8,927 |
| Sep 22, 2025 | 16.50 | 16.60 | 16.40 | 16.55 | 16.55 | 0.30% | 14,727 |
| Sep 19, 2025 | 16.35 | 16.65 | 16.35 | 16.50 | 16.50 | 0.92% | 11,849 |
| Sep 18, 2025 | 16.25 | 16.35 | 16.15 | 16.35 | 16.35 | 0.62% | 11,833 |
| Sep 17, 2025 | 16.40 | 16.45 | 16.20 | 16.25 | 16.25 | -0.91% | 8,064 |
| Sep 16, 2025 | 16.40 | 16.65 | 16.35 | 16.40 | 16.40 | - | 7,143 |
| Sep 15, 2025 | 16.40 | 16.70 | 16.35 | 16.40 | 16.40 | - | 12,877 |
| Sep 12, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 0.92% | 12,035 |
| Sep 11, 2025 | 16.20 | 16.45 | 16.15 | 16.25 | 16.25 | 0.62% | 14,013 |
| Sep 10, 2025 | 16.15 | 16.35 | 16.10 | 16.15 | 16.15 | 0.62% | 9,626 |
| Sep 9, 2025 | 16.00 | 16.30 | 16.00 | 16.05 | 16.05 | 0.31% | 8,961 |
| Sep 8, 2025 | 16.40 | 16.40 | 15.85 | 16.00 | 16.00 | -2.44% | 24,648 |
| Sep 5, 2025 | 17.10 | 17.25 | 16.40 | 16.40 | 16.40 | -5.20% | 32,669 |
| Sep 4, 2025 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 9,789 |
| Sep 3, 2025 | 17.30 | 17.35 | 16.75 | 17.10 | 17.10 | -0.87% | 18,659 |
| Sep 2, 2025 | 17.40 | 17.40 | 16.95 | 17.25 | 17.25 | -1.15% | 23,647 |
| Sep 1, 2025 | 17.25 | 17.50 | 17.25 | 17.45 | 17.45 | 1.16% | 20,980 |
| Aug 29, 2025 | 17.05 | 17.30 | 17.05 | 17.25 | 17.25 | 1.17% | 24,196 |
| Aug 28, 2025 | 16.50 | 17.20 | 16.50 | 17.05 | 17.05 | 3.02% | 17,118 |
| Aug 27, 2025 | 16.65 | 16.75 | 16.20 | 16.55 | 16.55 | -1.78% | 26,672 |
| Aug 26, 2025 | 16.95 | 16.95 | 16.65 | 16.85 | 16.85 | -2.03% | 33,016 |
| Aug 25, 2025 | 17.25 | 17.60 | 17.20 | 17.20 | 17.20 | -0.29% | 18,565 |
| Aug 22, 2025 | 17.50 | 17.50 | 17.20 | 17.25 | 17.25 | -1.43% | 13,376 |
| Aug 21, 2025 | 17.00 | 17.70 | 17.00 | 17.50 | 17.50 | 2.64% | 44,477 |
| Aug 20, 2025 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | 0.89% | 22,962 |
| Aug 19, 2025 | 16.95 | 17.00 | 16.80 | 16.90 | 16.90 | -0.29% | 22,137 |
| Aug 18, 2025 | 16.80 | 17.00 | 16.65 | 16.95 | 16.95 | 1.80% | 37,594 |
| Aug 15, 2025 | 16.70 | 16.70 | 16.45 | 16.65 | 16.65 | 0.30% | 11,130 |
| Aug 14, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 3.11% | 20,726 |
| Aug 13, 2025 | 16.10 | 16.25 | 15.70 | 16.10 | 16.10 | - | 19,350 |
| Aug 12, 2025 | 16.45 | 17.00 | 16.05 | 16.10 | 16.10 | -0.62% | 28,084 |
| Aug 11, 2025 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.89% | 15,891 |
| Aug 8, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 1.60% | 7,900 |
| Aug 7, 2025 | 16.00 | 16.05 | 15.65 | 15.65 | 15.65 | -0.32% | 17,428 |
| Aug 6, 2025 | 15.85 | 16.00 | 15.70 | 15.70 | 15.70 | -0.95% | 6,709 |
| Aug 5, 2025 | 15.75 | 16.05 | 15.70 | 15.85 | 15.85 | 0.63% | 12,288 |
| Aug 4, 2025 | 15.70 | 15.80 | 15.60 | 15.75 | 15.75 | 0.32% | 15,012 |
| Aug 1, 2025 | 15.55 | 15.75 | 15.50 | 15.70 | 15.70 | - | 13,306 |
| Jul 31, 2025 | 15.60 | 15.90 | 15.55 | 15.70 | 15.70 | 0.96% | 14,277 |
| Jul 30, 2025 | 15.85 | 15.85 | 15.50 | 15.55 | 15.55 | -2.20% | 24,171 |
| Jul 29, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 5,802 |
| Jul 28, 2025 | 15.95 | 16.20 | 15.90 | 16.10 | 16.10 | 0.94% | 22,803 |
| Jul 25, 2025 | 16.05 | 16.05 | 15.80 | 15.95 | 15.95 | -0.62% | 10,494 |
| Jul 24, 2025 | 15.90 | 16.05 | 15.80 | 16.05 | 16.05 | 0.94% | 9,156 |
| Jul 23, 2025 | 15.80 | 15.90 | 15.65 | 15.90 | 15.90 | 1.60% | 16,143 |
| Jul 22, 2025 | 16.20 | 16.20 | 15.60 | 15.65 | 15.65 | -2.80% | 28,809 |
| Jul 21, 2025 | 15.90 | 16.60 | 15.85 | 16.10 | 16.10 | 2.22% | 31,305 |