Paris - Delayed Quote EUR

VIEL & Cie, société anonyme (VIL.PA)

Compare
11.35
-0.55
(-4.62%)
As of 2:35:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202511.8511.8511.3511.3511.3521,924
Jan 20, 202512.0012.0011.7011.9011.9017,228
Jan 17, 202511.9011.9011.8011.8011.807,090
Jan 16, 202512.0012.0011.8511.9511.956,104
Jan 15, 202512.0512.0511.8511.9011.906,115
Jan 14, 202512.1012.1012.0012.0512.053,425
Jan 13, 202512.1512.1512.0012.0512.053,535
Jan 10, 202512.1512.1512.0012.1512.1518,869
Jan 9, 202511.7512.1511.6512.1512.1513,808
Jan 8, 202512.2512.2511.6511.6511.6546,523
Jan 7, 202512.3512.3512.0012.2012.207,896
Jan 6, 202512.3512.3512.2012.3012.305,396
Jan 3, 202512.3012.5011.6012.3012.3013,258
Jan 2, 202511.5012.4011.4012.3012.307,792
Dec 31, 202411.3511.5011.3511.5011.506,631
Dec 30, 202411.2011.3511.1511.3511.3517,943
Dec 27, 202410.9011.2510.9011.2511.2511,881
Dec 24, 202410.8010.8510.7510.8510.856,706
Dec 23, 202410.8010.8510.7510.7510.753,341
Dec 20, 202410.8510.8510.7010.8510.855,504
Dec 19, 202410.8510.8510.7010.7510.758,410
Dec 18, 202410.9010.9010.7510.8510.854,532
Dec 17, 202410.9010.9010.8010.8510.8526,861
Dec 16, 202410.5510.9510.5510.9510.958,111
Dec 13, 202410.7510.7510.6010.6010.608,541
Dec 12, 202410.6510.7010.5010.6510.6520,023
Dec 11, 202410.6510.7010.6010.6510.6511,865
Dec 10, 202410.9010.9010.6010.6510.6521,462
Dec 9, 202410.9010.9010.7510.9010.907,871
Dec 6, 202410.8010.8510.7510.8510.856,905
Dec 5, 202410.8510.9010.7510.8010.8010,435
Dec 4, 202410.9510.9510.7510.8510.8510,097
Dec 3, 202410.9011.0010.8010.9510.959,382
Dec 2, 202410.9510.9510.7510.9010.908,357
Nov 29, 202410.9010.9510.8510.9510.955,280
Nov 28, 202410.9511.0010.8510.9010.905,796
Nov 27, 202411.0011.0010.8010.9510.958,130
Nov 26, 202411.0011.0010.9010.9510.957,471
Nov 25, 202411.0011.0010.9511.0011.004,800
Nov 22, 202411.0511.1010.9511.0011.009,170
Nov 21, 202411.2011.2010.9011.0511.0516,204
Nov 20, 202411.1011.3011.0511.3011.309,908
Nov 19, 202411.1011.1511.0011.1011.10141,354
Nov 18, 202411.1011.2511.0511.1011.1031,507
Nov 15, 202411.1511.2510.9511.0511.0513,186
Nov 14, 202411.2011.2511.1511.2511.256,901
Nov 13, 202411.2011.2511.1511.2511.257,263
Nov 12, 202411.1511.3511.1511.2011.2027,708
Nov 11, 202411.0511.0510.9511.0511.0514,835
Nov 8, 202410.9511.0510.9011.0011.008,575
Nov 7, 202410.9511.0010.8010.9510.959,448
Nov 6, 202410.8510.9510.7010.9510.9515,412
Nov 5, 202410.8010.9010.8010.8010.802,621
Nov 4, 202410.7010.8510.5510.8510.8510,380
Nov 1, 202410.7510.7510.6510.7010.706,228
Oct 31, 202410.7010.7510.6510.7510.755,528
Oct 30, 202410.8010.9010.6510.7010.7010,643
Oct 29, 202410.7510.8510.7010.8010.804,897
Oct 28, 202411.1011.1010.6510.7010.7015,281
Oct 25, 202411.1011.1010.9511.0011.0010,046
Oct 24, 202411.0511.1011.0511.1011.105,140
Oct 23, 202411.1511.1511.0011.0011.0011,588
Oct 22, 202411.0011.1511.0011.1511.155,116
Oct 21, 202411.1011.1510.9011.0011.0079,547
Oct 18, 202410.8511.0010.7510.9010.9010,236
Oct 17, 202410.7010.8510.5510.8510.8562,298
Oct 16, 202410.6510.7010.6010.7010.7092,788
Oct 15, 202410.7010.7010.6510.7010.707,558
Oct 14, 202410.7010.7510.6510.7010.705,823
Oct 11, 202410.8010.8010.6510.7510.7522,767
Oct 10, 202410.7510.8510.7510.8510.857,677
Oct 9, 202410.7510.8010.6510.7510.757,950
Oct 8, 202410.8010.8010.7010.7510.755,635
Oct 7, 202410.8010.8510.7510.8510.854,749
Oct 4, 202410.8510.8510.7510.8010.804,700
Oct 3, 202410.8510.8510.8010.8510.856,494
Oct 2, 202410.8510.8510.8010.8510.855,909
Oct 1, 202410.8010.8510.7510.8510.8511,830
Sep 30, 202410.8010.8510.7010.7010.707,424
Sep 27, 202410.8011.0010.8010.8510.8511,291
Sep 26, 202410.6510.7510.6510.7510.754,523
Sep 25, 202410.7510.7510.6010.6510.656,090
Sep 24, 202410.8510.8510.7010.7510.754,647
Sep 23, 202410.8510.9510.7510.8510.856,317
Sep 20, 202411.0011.0010.7010.8510.8510,364
Sep 19, 202410.9510.9510.7510.9510.954,637
Sep 18, 202411.0511.0510.6510.9510.9510,135
Sep 17, 202411.0511.0510.9011.0511.055,703
Sep 16, 202411.0011.1511.0011.0511.0515,165
Sep 13, 202410.9011.0510.8011.0511.059,273
Sep 12, 202410.8010.8510.7510.8510.853,182
Sep 11, 202411.0011.0010.7510.8010.806,817
Sep 10, 202411.1011.1010.8011.0011.0021,607
Sep 9, 202411.1511.1510.7011.0511.058,198
Sep 6, 202410.9011.2010.9011.1511.1557,400
Sep 5, 202410.3010.3010.2510.3010.305,175
Sep 4, 202410.3010.3010.1010.3010.302,934
Sep 3, 202410.2510.3010.1510.3010.305,524
Sep 2, 202410.1510.2510.1510.2510.2543,059
Aug 30, 202410.0510.2010.0010.1510.155,147
Aug 29, 20249.9810.009.9410.0010.001,827
Aug 28, 20249.989.989.949.989.981,410
Aug 27, 20249.9810.009.949.989.981,969
Aug 26, 20249.9610.009.949.989.989,213
Aug 23, 20249.8610.009.809.969.969,888
Aug 22, 202410.0010.009.749.869.8610,369
Aug 21, 20249.929.989.929.989.982,748
Aug 20, 20249.9210.009.929.929.922,856
Aug 19, 20249.909.969.829.929.925,698
Aug 16, 20249.969.969.829.889.883,882
Aug 15, 20249.889.949.889.949.941,795
Aug 14, 20249.909.929.909.909.906,638
Aug 13, 20249.9610.009.949.989.983,610
Aug 12, 20249.9810.009.9410.0010.006,005
Aug 9, 20249.909.909.829.909.902,347
Aug 8, 20249.829.909.749.909.904,334
Aug 7, 20249.809.869.749.849.842,979
Aug 6, 20249.669.709.669.709.703,659
Aug 5, 20249.909.969.349.609.6014,397
Aug 2, 202410.0010.009.909.989.981,903
Aug 1, 20249.9610.059.889.989.986,620
Jul 31, 202410.0010.109.9210.0510.056,348
Jul 30, 20249.9410.009.949.989.982,220
Jul 29, 20249.9410.009.949.989.988,190
Jul 26, 20249.9610.009.8010.0010.0010,372
Jul 25, 20249.929.929.869.889.886,878
Jul 24, 20249.929.929.909.929.922,224
Jul 23, 20249.929.949.849.949.947,085
Jul 22, 20249.949.949.869.929.922,409
Jul 19, 20249.929.949.889.949.942,846
Jul 18, 20249.969.969.849.949.944,312
Jul 17, 20249.989.989.909.909.902,101
Jul 16, 202410.0010.009.929.949.943,745
Jul 15, 20249.9810.009.8610.0010.006,217
Jul 12, 202410.1010.109.9410.0010.005,325
Jul 11, 202410.1010.1010.0010.1010.102,449
Jul 10, 202410.1010.109.9010.1010.102,318
Jul 9, 202410.0010.159.9410.1010.105,296
Jul 8, 202410.0010.009.9610.0010.005,253
Jul 5, 20249.989.989.889.989.982,665
Jul 4, 202410.0010.009.969.989.982,674
Jul 3, 20249.9010.009.9010.0010.005,194
Jul 2, 20249.909.909.889.909.903,825
Jul 1, 20249.949.989.849.909.903,542
Jun 28, 20249.829.909.209.869.8616,678
Jun 27, 20249.9810.009.729.829.823,017
Jun 26, 202410.2010.209.909.989.982,001
Jun 25, 20249.7610.159.7210.0010.0049,888
Jun 24, 20249.669.829.549.769.767,768
Jun 21, 20249.549.849.549.809.804,269
Jun 20, 20249.109.729.109.729.728,498
Jun 19, 20249.8010.259.809.909.909,040
Jun 18, 20249.509.889.509.809.804,938
Jun 17, 20249.309.729.309.489.483,446
Jun 14, 20249.909.909.109.589.5811,259
Jun 13, 2024 0.40 Dividend
Jun 13, 202410.2010.209.829.849.845,454
Jun 12, 202410.2010.609.7010.5010.109,512
Jun 11, 202410.6010.7010.4510.4510.055,127
Jun 10, 202410.5510.6510.5510.6010.204,404
Jun 7, 202410.4010.5010.4010.5010.102,138
Jun 6, 202410.4510.459.9810.4010.0042,438
Jun 5, 202410.6010.6010.4510.4510.052,330
Jun 4, 202410.7010.7010.4010.4510.052,008
Jun 3, 202410.7010.7010.5010.6010.203,262
May 31, 202410.7010.7010.5510.6510.244,881
May 30, 202410.6510.6510.5010.6510.244,023
May 29, 202410.6510.6510.5510.6010.202,636
May 28, 202410.7010.7010.6010.6010.203,218
May 27, 202410.6010.6510.5510.6010.203,109
May 24, 202410.6510.7010.6010.6510.245,655
May 23, 202410.6510.6510.6010.6510.244,043
May 22, 202410.6510.6510.5010.6510.242,280
May 21, 202410.8010.8010.6010.6510.246,573
May 20, 202410.8010.8010.7510.8010.393,958
May 17, 202410.8010.8010.7510.8010.392,828
May 16, 202410.7510.8010.6510.8010.3910,530
May 15, 202410.8010.8010.7010.7510.343,173
May 14, 202410.8010.8010.6510.8010.394,947
May 13, 202410.6010.8010.5010.8010.399,435
May 10, 202410.4510.6010.4010.5010.103,298
May 9, 202410.2510.4010.1010.4010.008,211
May 8, 202410.1010.2510.1010.109.724,206
May 7, 202410.4010.4010.0510.309.915,793
May 6, 202410.1010.4010.0510.4010.0014,938
May 3, 202410.1010.159.9210.109.727,228
May 2, 202410.1010.109.9610.109.724,397
Apr 30, 202410.2510.259.9610.109.723,081
Apr 29, 202410.3510.359.9410.059.677,115
Apr 26, 202410.2010.3010.1010.309.915,133
Apr 25, 202410.0010.209.9610.059.674,125
Apr 24, 202410.1510.209.9810.009.625,720
Apr 23, 20249.9810.209.9810.159.767,515
Apr 22, 202410.0010.009.949.989.604,593
Apr 19, 20249.9810.009.909.989.607,883
Apr 18, 20249.9010.009.909.989.607,269
Apr 17, 20249.769.949.769.809.431,745
Apr 16, 202410.0010.009.509.669.2922,234
Apr 15, 202410.0510.209.9010.059.678,460
Apr 12, 202410.0010.259.829.989.609,329
Apr 11, 20249.909.989.909.969.583,712
Apr 10, 20249.949.949.829.909.524,042
Apr 9, 20249.809.909.809.909.528,592
Apr 8, 20249.649.809.449.809.439,809
Apr 5, 20249.609.649.569.649.275,665
Apr 4, 20249.549.629.489.609.235,957
Apr 3, 20249.589.609.429.549.186,627
Apr 2, 20248.909.648.909.369.0022,669
Mar 28, 20248.668.808.508.808.46108,105
Mar 27, 20248.408.408.368.408.089,000
Mar 26, 20248.388.508.368.408.0822,493
Mar 25, 20248.548.548.108.388.0619,284
Mar 22, 20248.508.608.468.548.2117,669
Mar 21, 20248.488.508.448.488.166,520
Mar 20, 20248.508.508.368.508.185,713
Mar 19, 20248.448.508.408.508.1813,499
Mar 18, 20248.468.468.408.448.128,559
Mar 15, 20248.328.428.328.408.087,426
Mar 14, 20248.348.388.328.348.022,833
Mar 13, 20248.448.448.328.328.002,095
Mar 12, 20248.388.448.368.408.083,892
Mar 11, 20248.208.388.188.388.062,631
Mar 8, 20248.268.268.148.247.933,916
Mar 7, 20248.168.348.008.348.026,068
Mar 6, 20248.408.408.108.167.857,488
Mar 5, 20248.468.468.348.408.082,790
Mar 4, 20248.348.408.328.328.003,551
Mar 1, 20248.488.508.308.408.085,015
Feb 29, 20248.348.488.308.428.1014,574
Feb 28, 20248.268.348.248.348.021,324
Feb 27, 20248.068.348.068.348.023,394
Feb 26, 20248.008.087.948.067.755,177
Feb 23, 20247.928.007.708.007.7023,667
Feb 22, 20247.847.867.547.867.5666,038
Feb 21, 20247.867.867.807.867.563,619
Feb 20, 20247.907.927.787.887.585,578
Feb 19, 20248.008.007.867.987.683,862
Feb 16, 20248.088.087.888.047.735,444
Feb 15, 20248.068.088.068.087.771,288
Feb 14, 20248.088.087.988.047.731,758
Feb 13, 20248.048.107.928.087.773,014
Feb 12, 20248.008.128.008.127.812,384
Feb 9, 20248.288.307.707.907.6019,761
Feb 8, 20248.288.288.228.287.961,504
Feb 7, 20248.288.288.248.287.961,579
Feb 6, 20248.188.288.188.287.962,525
Feb 5, 20248.248.308.208.307.982,320
Feb 2, 20248.388.388.248.307.984,767
Feb 1, 20248.388.388.228.388.064,392
Jan 31, 20248.388.388.228.227.912,927
Jan 30, 20248.388.388.208.388.061,944
Jan 29, 20248.308.388.168.388.062,253
Jan 26, 20248.288.308.108.307.984,439
Jan 25, 20248.208.308.208.307.98911
Jan 24, 20248.408.408.008.207.897,687
Jan 23, 20248.448.448.368.368.042,713
Jan 22, 20248.508.508.388.388.061,098