Vranken-Pommery Monopole Société Anonyme (EPA:VRAP)
France
· Delayed Price · Currency is EUR 12.20
-0.05 (-0.41%)
Sep 29, 2025, 9:29 AM CET
EPA:VRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.25 | 12.25 | 12.05 | 12.25 | 12.25 | 0.82% | 1,048 |
| Sep 25, 2025 | 12.15 | 12.35 | 12.15 | 12.15 | 12.15 | - | 2,220 |
| Sep 24, 2025 | 12.10 | 12.35 | 12.10 | 12.15 | 12.15 | -0.41% | 2,034 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.15 | 12.20 | 12.20 | -1.61% | 1,400 |
| Sep 22, 2025 | 12.70 | 12.70 | 12.05 | 12.40 | 12.40 | -0.80% | 4,961 |
| Sep 19, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 2,996 |
| Sep 18, 2025 | 12.55 | 12.80 | 12.55 | 12.60 | 12.60 | -6.67% | 4,379 |
| Sep 17, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 12.70 | -1.46% | 4,376 |
| Sep 16, 2025 | 13.75 | 13.75 | 13.55 | 13.70 | 12.89 | 1.86% | 5,086 |
| Sep 15, 2025 | 13.35 | 13.75 | 13.20 | 13.45 | 12.65 | 2.28% | 10,147 |
| Sep 12, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 12.37 | -1.87% | 3,102 |
| Sep 11, 2025 | 13.25 | 13.40 | 13.05 | 13.40 | 12.61 | 1.13% | 3,051 |
| Sep 10, 2025 | 13.05 | 13.25 | 12.90 | 13.25 | 12.46 | 1.92% | 1,819 |
| Sep 9, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 12.23 | 1.17% | 1,463 |
| Sep 8, 2025 | 12.75 | 13.15 | 12.75 | 12.85 | 12.09 | -0.39% | 3,216 |
| Sep 5, 2025 | 12.90 | 12.90 | 12.75 | 12.90 | 12.14 | 0.39% | 1,911 |
| Sep 4, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.09 | 0.78% | 1,854 |
| Sep 3, 2025 | 13.00 | 13.05 | 12.75 | 12.75 | 11.99 | -1.92% | 2,096 |
| Sep 2, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 12.23 | 1.17% | 4,500 |
| Sep 1, 2025 | 13.10 | 13.10 | 12.85 | 12.85 | 12.09 | -1.91% | 4,058 |
| Aug 29, 2025 | 13.10 | 13.10 | 12.95 | 13.10 | 12.32 | 0.77% | 2,846 |
| Aug 28, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 12.23 | -1.14% | 4,303 |
| Aug 27, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 12.37 | 1.15% | 4,273 |
| Aug 26, 2025 | 13.15 | 13.15 | 12.75 | 13.00 | 12.23 | -0.38% | 5,067 |
| Aug 25, 2025 | 13.05 | 13.30 | 12.75 | 13.05 | 12.28 | 0.77% | 1,555 |
| Aug 22, 2025 | 12.85 | 13.20 | 12.70 | 12.95 | 12.18 | 2.37% | 4,562 |
| Aug 21, 2025 | 12.85 | 12.85 | 12.60 | 12.65 | 11.90 | 0.40% | 4,266 |
| Aug 20, 2025 | 12.70 | 12.85 | 12.60 | 12.60 | 11.85 | -0.40% | 667 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.55 | 12.65 | 11.90 | 0.40% | 2,920 |
| Aug 18, 2025 | 12.85 | 12.85 | 12.60 | 12.60 | 11.85 | -1.18% | 2,457 |
| Aug 15, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | 11.99 | 0.39% | 2,337 |
| Aug 14, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 11.95 | - | 726 |
| Aug 13, 2025 | 12.55 | 12.75 | 12.55 | 12.70 | 11.95 | 0.40% | 1,192 |
| Aug 12, 2025 | 12.75 | 12.75 | 12.60 | 12.65 | 11.90 | 0.80% | 679 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.55 | 12.55 | 11.81 | 0.40% | 507 |
| Aug 8, 2025 | 12.50 | 12.65 | 12.35 | 12.50 | 11.76 | - | 1,967 |
| Aug 7, 2025 | 12.50 | 12.70 | 12.45 | 12.50 | 11.76 | 0.81% | 1,452 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 11.67 | -0.40% | 2,003 |
| Aug 5, 2025 | 12.30 | 12.55 | 12.30 | 12.45 | 11.71 | 0.81% | 1,084 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.30 | 12.35 | 11.62 | -0.80% | 1,063 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.30 | 12.45 | 11.71 | -1.19% | 2,005 |
| Jul 31, 2025 | 12.75 | 12.75 | 12.45 | 12.60 | 11.85 | -1.18% | 3,194 |
| Jul 30, 2025 | 12.50 | 12.80 | 12.50 | 12.75 | 11.99 | 1.59% | 2,003 |
| Jul 29, 2025 | 12.70 | 12.85 | 12.50 | 12.55 | 11.81 | -1.57% | 1,080 |
| Jul 28, 2025 | 12.45 | 12.75 | 12.45 | 12.75 | 11.99 | 0.39% | 4,234 |
| Jul 25, 2025 | 12.55 | 12.70 | 12.50 | 12.70 | 11.95 | 1.20% | 524 |
| Jul 24, 2025 | 12.65 | 12.65 | 12.35 | 12.55 | 11.81 | 0.80% | 1,092 |
| Jul 23, 2025 | 12.40 | 12.65 | 12.40 | 12.45 | 11.71 | -1.58% | 1,369 |
| Jul 22, 2025 | 12.75 | 12.75 | 12.45 | 12.65 | 11.90 | 0.80% | 902 |
| Jul 21, 2025 | 12.45 | 12.70 | 12.45 | 12.55 | 11.81 | 1.62% | 2,547 |