Viel & Cie SA VIL
EURONEXT · France · Finance
€18.32-0.40 (-2.14%)
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 | €18.32 | -2.14% | €18.90 | €18.90 | €18.30 | 10.55K |
| 2026-09-30 | €18.72 | +1.08% | €18.60 | €18.94 | €18.60 | 7.78K |
| 2026-09-29 | €18.52 | -0.96% | €18.68 | €18.98 | €18.52 | 7.01K |
| 2026-09-28 | €18.70 | -0.21% | €19.18 | €19.18 | €18.70 | 10.31K |
| 2026-09-25 | €18.74 | +0.64% | €18.80 | €18.98 | €18.64 | 8.72K |
| 2026-09-24 | €18.62 | -1.06% | €18.80 | €18.88 | €18.62 | 8.81K |
| 2026-09-23 | €18.82 | -0.21% | €18.86 | €19.04 | €18.60 | 7.60K |
| 2026-09-22 | €18.86 | -2.08% | €19.32 | €19.34 | €18.86 | 9.87K |
| 2026-09-21 | €19.26 | +0.84% | €19.20 | €19.34 | €19.00 | 6.42K |
| 2026-09-18 | €19.10 | -1.44% | €19.32 | €19.36 | €19.10 | 8.45K |
| 2026-09-17 | €19.38 | +1.04% | €19.32 | €19.50 | €19.10 | 10.87K |
| 2026-09-16 | €19.18 | +0.63% | €19.00 | €19.30 | €18.96 | 9.37K |
| 2026-09-15 | €19.06 | +0.42% | €18.92 | €19.20 | €18.90 | 10.68K |
| 2026-09-14 | €18.98 | -2.16% | €19.34 | €19.34 | €18.86 | 11.86K |
| 2026-09-11 | €19.40 | -0.51% | €19.50 | €19.58 | €19.24 | 13.42K |
| 2026-09-10 | €19.50 | 0.00% | €19.74 | €19.74 | €19.50 | 8.81K |
| 2026-09-09 | €19.50 | -1.91% | €19.82 | €19.84 | €19.50 | 26.13K |
| 2026-09-08 | €19.88 | +0.10% | €19.84 | €19.90 | €19.76 | 7.47K |
| 2026-09-07 | €19.86 | +0.20% | €19.82 | €19.88 | €19.58 | 24.48K |
| 2026-09-04 | €19.82 | +4.65% | €19.14 | €19.82 | €19.04 | 34.67K |
| 2026-09-03 | €18.94 | +0.11% | €18.86 | €19.26 | €18.84 | 5.55K |
| 2026-09-02 | €18.92 | -0.84% | €19.14 | €19.14 | €18.82 | 6.77K |
| 2026-09-01 | €19.08 | +0.53% | €18.98 | €19.10 | €18.92 | 4.38K |
| 2026-08-31 | €18.98 | +0.21% | €18.96 | €19.30 | €18.96 | 12.80K |
| 2026-08-28 | €18.94 | +1.18% | €19.00 | €19.18 | €18.74 | 12.90K |
| 2026-08-27 | €18.72 | -0.21% | €18.76 | €18.98 | €18.72 | 4.89K |
| 2026-08-26 | €18.76 | -0.21% | €18.80 | €18.98 | €18.66 | 11.25K |
| 2026-08-25 | €18.80 | -1.05% | €19.20 | €19.20 | €18.80 | 12.94K |
| 2026-08-24 | €19.00 | -1.96% | €19.42 | €19.44 | €18.94 | 12.19K |
| 2026-08-21 | €19.38 | +1.47% | €19.12 | €19.42 | €18.88 | 11.76K |
| 2026-08-20 | €19.10 | -0.52% | €19.24 | €19.38 | €19.08 | 5.66K |
| 2026-08-19 | €19.20 | +1.16% | €19.04 | €19.28 | €18.96 | 7.51K |
| 2026-08-18 | €18.98 | +0.11% | €19.00 | €19.14 | €18.90 | 7.23K |
| 2026-08-17 | €18.96 | -0.21% | €19.00 | €19.18 | €18.88 | 8.05K |
| 2026-08-14 | €19.00 | +0.74% | €19.00 | €19.00 | €18.72 | 3.88K |
| 2026-08-13 | €18.86 | -0.21% | €18.90 | €19.12 | €18.78 | 4.12K |
| 2026-08-12 | €18.90 | -1.05% | €19.10 | €19.28 | €18.86 | 10.54K |
| 2026-08-11 | €19.10 | -0.10% | €19.20 | €19.28 | €19.10 | 9.76K |
| 2026-08-10 | €19.12 | +0.10% | €19.10 | €19.30 | €19.10 | 11.42K |
| 2026-08-07 | €19.10 | -0.31% | €19.12 | €19.16 | €19.00 | 2.09K |
| 2026-08-06 | €19.16 | +0.31% | €19.00 | €19.30 | €19.00 | 6.25K |
| 2026-08-05 | €19.10 | -0.10% | €19.20 | €19.26 | €19.08 | 5.82K |
| 2026-08-04 | €19.12 | +2.36% | €18.74 | €19.16 | €18.70 | 3.23K |
| 2026-08-03 | €18.68 | -1.16% | €18.94 | €19.36 | €18.60 | 16.13K |
| 2026-07-31 | €18.90 | +1.18% | €18.90 | €19.06 | €18.90 | 10.50K |
| 2026-07-30 | €18.68 | -0.64% | €18.84 | €19.16 | €18.68 | 13.71K |
| 2026-07-29 | €18.80 | +0.11% | €18.78 | €18.84 | €18.62 | 11.68K |
| 2026-07-28 | €18.78 | +0.86% | €18.76 | €18.84 | €18.50 | 11.59K |
| 2026-07-27 | €18.62 | -3.22% | €19.40 | €19.46 | €18.48 | 11.31K |
| 2026-07-24 | €19.24 | +0.63% | €19.02 | €19.48 | €19.02 | 7.19K |
| 2026-07-23 | €19.12 | -2.75% | €19.76 | €19.76 | €19.12 | 4.57K |
| 2026-07-22 | €19.66 | +0.41% | €19.60 | €19.76 | €19.32 | 10.87K |
| 2026-07-21 | €19.58 | +1.03% | €19.44 | €19.60 | €19.10 | 8.18K |
| 2026-07-20 | €19.38 | +0.21% | €19.34 | €19.74 | €19.30 | 23.65K |
| 2026-07-17 | €19.34 | -0.31% | €19.32 | €19.42 | €19.20 | 12.51K |
| 2026-07-16 | €19.40 | +0.21% | €19.36 | €19.62 | €19.14 | 43.81K |
| 2026-07-15 | €19.36 | +1.15% | €19.16 | €19.36 | €18.84 | 6.91K |
| 2026-07-14 | €19.14 | +0.74% | €18.80 | €19.22 | €18.66 | 7.73K |
| 2026-07-13 | €19.00 | -0.94% | €19.14 | €19.40 | €19.00 | 24.86K |
| 2026-07-10 | €19.18 | +0.84% | €19.02 | €19.26 | €18.90 | 17.07K |
| 2026-07-09 | €19.02 | +3.15% | €18.52 | €19.06 | €18.50 | 10.42K |
| 2026-07-08 | €18.44 | +0.11% | €18.42 | €18.66 | €18.20 | 11.58K |
| 2026-07-07 | €18.42 | -0.86% | €18.84 | €18.84 | €18.40 | 13.83K |
| 2026-07-06 | €18.58 | +1.31% | €18.48 | €18.80 | €18.34 | 11.41K |
| 2026-07-03 | €18.34 | -0.11% | €18.50 | €18.64 | €18.04 | 14.24K |
| 2026-07-02 | €18.36 | +1.21% | €18.10 | €18.36 | €18.10 | 4.07K |
| 2026-07-01 | €18.14 | +0.55% | €18.10 | €18.24 | €18.04 | 9.71K |
| 2026-06-30 | €18.04 | +2.04% | €17.78 | €18.16 | €17.76 | 11.71K |
| 2026-06-29 | €17.68 | 0.00% | €17.60 | €17.88 | €17.60 | 13.73K |
| 2026-06-26 | €17.68 | -1.34% | €17.92 | €17.94 | €17.42 | 13.06K |
| 2026-06-25 | €17.92 | -0.78% | €18.02 | €18.24 | €17.92 | 34.68K |
| 2026-06-24 | €18.06 | -0.99% | €18.18 | €18.18 | €17.82 | 13.80K |
| 2026-06-23 | €18.24 | +1.11% | €18.06 | €18.24 | €17.60 | 15.74K |
| 2026-06-22 | €18.04 | +0.56% | €17.94 | €18.04 | €17.70 | 23.38K |
| 2026-06-19 | €17.94 | +0.79% | €17.78 | €17.94 | €17.56 | 27.11K |
| 2026-06-18 | €17.80 | -1.66% | €18.06 | €18.10 | €17.68 | 15.07K |
| 2026-06-17 | €18.10 | +1.00% | €18.34 | €18.34 | €17.70 | 10.05K |
| 2026-06-16 | €17.92 | -0.78% | €18.40 | €18.40 | €17.90 | 12.48K |
| 2026-06-15 | €18.06 | -4.55% | €18.72 | €18.72 | €18.06 | 6.72K |
| 2026-06-12 | €18.92 | +0.85% | €18.60 | €19.20 | €18.60 | 13.81K |
| 2026-06-11 | €18.76 | +0.64% | €18.80 | €18.96 | €18.44 | 9.80K |
| 2026-06-10 | €18.64 | +0.43% | €18.80 | €18.80 | €18.30 | 8.72K |
| 2026-06-09 | €18.56 | -1.07% | €18.76 | €18.80 | €18.56 | 5.92K |
| 2026-06-08 | €18.76 | -0.64% | €18.52 | €19.08 | €18.52 | 41.20K |
| 2026-06-05 | €18.88 | +0.96% | €18.70 | €18.94 | €18.52 | 20.39K |
| 2026-06-04 | €18.70 | +1.96% | €18.34 | €18.70 | €18.34 | 14.61K |
| 2026-06-03 | €18.34 | +0.66% | €18.24 | €18.40 | €18.20 | 15.31K |
| 2026-06-02 | €18.22 | -0.76% | €18.40 | €18.54 | €18.20 | 21.60K |
| 2026-06-01 | €18.36 | -0.43% | €18.44 | €18.48 | €18.20 | 12.56K |
| 2026-05-29 | €18.44 | -2.85% | €18.78 | €18.80 | €18.18 | 9.48K |