Vinpai SAS (EPA:ALVIN)
France
· Delayed Price · Currency is EUR 3.560
-0.020 (-0.56%)
Mar 6, 2026, 9:47 AM CET
Vinpai SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 88 |
| Feb 27, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 167 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 618 |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 70 |
| Feb 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 22 |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 10 |
| Feb 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 750 |
| Feb 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,066 |
| Feb 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 53 |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 13, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 439 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 21 |
| Feb 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Feb 9, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 23,830 |
| Feb 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 690 |
| Feb 5, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | - | 275 |
| Feb 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 225 |
| Feb 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 20 |
| Jan 30, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | 3,990 |
| Jan 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 7,633 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 3,054 |
| Jan 27, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 847 |
| Jan 26, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 1,657 |
| Jan 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 1 |
| Jan 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 21, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 4,731 |
| Jan 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 15 |
| Jan 16, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 5,900 |
| Jan 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 421 |
| Jan 13, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | 0.56% | 622 |
| Jan 12, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 124 |
| Jan 9, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 1,068 |
| Jan 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 40 |
| Jan 7, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | - | 342 |
| Jan 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 5, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 46 |
| Jan 2, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 327 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 1,466 |
| Dec 30, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.12% | 16,200 |
| Dec 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 24, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 4,234 |
| Dec 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 143 |
| Dec 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1,813 |
| Dec 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 18, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 19,617 |
| Dec 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 82 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 941 |
| Dec 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 22 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 100 |
| Dec 10, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | 27 |
| Dec 9, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 49 |
| Dec 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 200 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 90 |
| Dec 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 947 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | - | 80 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 400 |
| Dec 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 84 |
| Nov 28, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 0.56% | 103 |
| Nov 27, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 2,196 |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 24,989 |
| Nov 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 14 |
| Nov 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 901 |
| Nov 19, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 110 |
| Nov 18, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | - | 1,036 |
| Nov 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 14, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 13, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,750 |
| Nov 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Nov 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 20 |
| Nov 6, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 12 |
| Nov 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1 |
| Nov 3, 2025 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 1,226 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 16 |
| Oct 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 11 |
| Oct 29, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 33 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2 |
| Oct 27, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 138 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 356 |
| Oct 23, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 21 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Oct 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4 |
| Oct 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 30 |
| Oct 17, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 12 |
| Oct 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 16 |
| Oct 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1 |
| Oct 14, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 402 |