Vinpai S.A. ALVIN
EURONEXT · France · Health Technology
€2.40-0.10 (-4.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.40 | -4.00% | €2.46 | €2.46 | €2.40 | 534 |
| 2026-09-30 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 0 |
| 2026-09-29 | €2.50 | +4.17% | €2.50 | €2.50 | €2.50 | 174 |
| 2026-09-28 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-25 | €2.40 | -14.29% | €2.40 | €2.40 | €2.40 | 250 |
| 2026-09-24 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 40 |
| 2026-09-23 | €2.80 | +13.82% | €2.70 | €2.96 | €2.56 | 675 |
| 2026-09-22 | €2.46 | -13.99% | €2.58 | €2.62 | €2.36 | 2.10K |
| 2026-09-21 | €2.86 | +10.00% | €2.86 | €2.86 | €2.86 | 110 |
| 2026-09-18 | €2.60 | -18.75% | €2.60 | €2.60 | €2.60 | 161 |
| 2026-09-17 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-09-16 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-09-15 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-09-14 | €3.20 | +1.27% | €3.16 | €3.20 | €3.16 | 252 |
| 2026-09-11 | €3.16 | +5.33% | €3.10 | €3.20 | €3.10 | 310 |
| 2026-09-10 | €3.00 | +2.74% | €3.00 | €3.00 | €3.00 | 220 |
| 2026-09-09 | €2.92 | +32.73% | €2.92 | €2.92 | €2.92 | 100 |
| 2026-09-08 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-07 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-04 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-03 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-02 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-01 | €2.20 | +0.92% | €2.20 | €2.20 | €2.20 | 400 |
| 2026-08-31 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 400 |
| 2026-08-28 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-27 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-26 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-25 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-24 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-21 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-20 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 100 |
| 2026-08-19 | €2.18 | -8.40% | €2.18 | €2.18 | €2.18 | 30 |
| 2026-08-18 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-08-17 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-08-14 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-08-13 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-08-12 | €2.38 | -9.16% | €2.36 | €2.38 | €2.36 | 182 |
| 2026-08-11 | €2.62 | 0.00% | €2.62 | €2.62 | €2.62 | 130 |
| 2026-08-10 | €2.62 | -9.66% | €2.72 | €2.72 | €2.62 | 651 |
| 2026-08-07 | €2.90 | +0.69% | €2.90 | €3.18 | €2.90 | 220 |
| 2026-08-06 | €2.88 | -10.00% | €2.88 | €2.88 | €2.88 | 1 |
| 2026-08-05 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 35 |
| 2026-08-04 | €3.20 | +11.11% | €3.16 | €3.20 | €2.88 | 490 |
| 2026-08-03 | €2.88 | -10.00% | €2.88 | €2.88 | €2.88 | 125 |
| 2026-07-31 | €3.20 | 0.00% | €3.18 | €3.20 | €3.18 | 31 |
| 2026-07-30 | €3.20 | +10.34% | €3.20 | €3.20 | €3.20 | 35 |
| 2026-07-29 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-07-28 | €2.90 | -9.37% | €2.90 | €2.90 | €2.90 | 10 |
| 2026-07-27 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 15 |
| 2026-07-24 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 160 |
| 2026-07-23 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-22 | €3.20 | +11.11% | €2.92 | €3.20 | €2.92 | 295 |
| 2026-07-21 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-07-20 | €2.88 | -10.00% | €2.88 | €2.88 | €2.88 | 10 |
| 2026-07-17 | €3.20 | +1.27% | €3.20 | €3.20 | €3.20 | 30 |
| 2026-07-16 | €3.16 | 0.00% | €3.16 | €3.16 | €3.16 | 0 |
| 2026-07-15 | €3.16 | -9.71% | €3.16 | €3.16 | €3.16 | 200 |
| 2026-07-14 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-07-13 | €3.50 | 0.00% | €3.60 | €3.60 | €3.50 | 19 |
| 2026-07-10 | €3.50 | -2.78% | €3.50 | €3.50 | €3.50 | 25 |
| 2026-07-09 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 20 |
| 2026-07-08 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 0 |
| 2026-07-07 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 0 |
| 2026-07-06 | €3.60 | -0.55% | €3.60 | €3.60 | €3.60 | 19.11K |
| 2026-07-03 | €3.62 | +0.56% | €3.60 | €3.62 | €3.60 | 73.26K |
| 2026-07-02 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 1.04K |
| 2026-07-01 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 2.94K |
| 2026-06-30 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 894 |
| 2026-06-29 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 23.54K |
| 2026-06-26 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 9.55K |
| 2026-06-25 | €3.60 | 0.00% | €3.60 | €3.62 | €3.60 | 36.11K |
| 2026-06-24 | €3.60 | 0.00% | €3.60 | €3.62 | €3.60 | 23.41K |
| 2026-06-23 | €3.60 | 0.00% | €3.60 | €3.62 | €3.60 | 313.90K |
| 2026-06-22 | €3.60 | +0.56% | €3.60 | €3.60 | €3.60 | 4 |
| 2026-06-19 | €3.58 | +0.56% | €3.58 | €3.58 | €3.58 | 102 |
| 2026-06-18 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 62 |
| 2026-06-17 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-06-16 | €3.56 | -1.11% | €3.56 | €3.56 | €3.56 | 86 |
| 2026-06-15 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 77 |
| 2026-06-12 | €3.60 | +0.56% | €3.54 | €3.60 | €3.54 | 500 |
| 2026-06-11 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-06-10 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-06-09 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-06-08 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-06-05 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-06-04 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-06-03 | €3.58 | +0.56% | €3.56 | €3.58 | €3.56 | 1.24K |
| 2026-06-02 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 35 |
| 2026-06-01 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 301 |
| 2026-05-29 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 574 |