Vinpai SAS (EPA:ALVIN)
France
· Delayed Price · Currency is EUR 3.540
0.00 (0.00%)
Apr 29, 2026, 3:42 PM CET
Vinpai SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 219 |
| Apr 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 10 |
| Apr 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 50 |
| Apr 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 2,000 |
| Apr 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 300 |
| Apr 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 2 |
| Apr 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 764 |
| Apr 16, 2026 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | -0.57% | 3,555 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 2,454 |
| Apr 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | - | 141 |
| Apr 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 692 |
| Apr 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 1,000 |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Apr 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | 4 |
| Mar 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 26, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | 644 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 150 |
| Mar 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2,871 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 7,562 |
| Mar 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 125 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 118 |
| Mar 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 50 |
| Mar 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 4,190 |
| Mar 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 3,686 |
| Mar 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 20 |
| Mar 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 9,097 |
| Mar 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 5 |
| Mar 10, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 570 |
| Mar 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 26 |
| Mar 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 30 |
| 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 |