Skip to main content
VIEL & Cie, société anonyme (EPA:VIL)
France flag France · Delayed Price · Currency is EUR
17.15
-0.15 (-0.87%)
Mar 6, 2026, 12:32 PM CET

EPA:VIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3017.3017.0017.00--1.73%5,228
Mar 5, 202618.0518.0517.1017.3017.30-3.62%35,448
Mar 4, 202617.0518.0017.0517.9517.954.66%32,107
Mar 3, 202617.1017.1516.7017.1517.150.29%40,976
Mar 2, 202617.2017.2516.8517.1017.10-0.87%11,951
Feb 27, 202617.6517.8017.2017.2517.25-2.27%32,774
Feb 26, 202617.6017.8017.5517.6517.650.28%22,209
Feb 25, 202617.7017.7017.4517.6017.600.86%34,877
Feb 24, 202617.5017.6017.3517.4517.45-14,195
Feb 23, 202617.8017.9017.4517.4517.45-1.97%18,339
Feb 20, 202617.4517.9017.3017.8017.803.19%13,573
Feb 19, 202617.1517.3016.9017.2517.250.58%9,243
Feb 18, 202616.9017.2516.8017.1517.151.48%12,454
Feb 17, 202616.9017.0016.6516.9016.90-13,470
Feb 16, 202617.0017.0016.8016.9016.900.60%11,307
Feb 13, 202617.1017.1016.7516.8016.80-0.88%12,961
Feb 12, 202617.0517.3016.9516.9516.95-1.45%12,944
Feb 11, 202617.6017.7016.7517.2017.20-2.82%36,415
Feb 10, 202617.9518.1017.5017.7017.70-1.39%14,023
Feb 9, 202617.7518.2017.7517.9517.951.41%12,599
Feb 6, 202618.0018.0017.6017.7017.70-1.94%6,714
Feb 5, 202618.1018.1017.5518.0518.050.84%9,552
Feb 4, 202618.0018.0017.7017.9017.900.28%9,251
Feb 3, 202618.2018.2017.8517.8517.85-1.65%8,605
Feb 2, 202618.0018.2017.8018.1518.150.55%6,893
Jan 30, 202618.3518.4518.0518.0518.05-0.82%8,323
Jan 29, 202618.4518.4518.1518.2018.20-0.27%14,242
Jan 28, 202618.1018.5518.1018.2518.251.39%20,200
Jan 27, 202618.1018.2517.9018.0018.000.28%10,811
Jan 26, 202618.3518.4517.9517.9517.95-1.91%11,138
Jan 23, 202618.1518.3518.0518.3018.301.39%12,715
Jan 22, 202618.1018.2017.9518.0518.050.28%30,849
Jan 21, 202617.9018.0517.7018.0018.000.56%12,802
Jan 20, 202617.6518.1517.3517.9017.902.58%25,389
Jan 19, 202617.6017.6017.2017.4517.45-1.13%13,765
Jan 16, 202617.5517.8517.5017.6517.650.86%14,272
Jan 15, 202616.9517.5016.9017.5017.503.24%23,429
Jan 14, 202616.9017.1016.7516.9516.950.59%10,519
Jan 13, 202616.9016.9516.7016.8516.85-0.30%12,144
Jan 12, 202616.6516.9016.6016.9016.900.60%12,037
Jan 9, 202617.0017.1516.7016.8016.80-1.18%21,309
Jan 8, 202617.3517.4017.0017.0017.00-2.02%7,774
Jan 7, 202617.0517.3516.9517.3517.352.06%9,943
Jan 6, 202616.5517.0516.5517.0017.003.66%12,311
Jan 5, 202616.6516.7516.3016.4016.40-1.50%30,003
Jan 2, 202617.1517.1516.5516.6516.65-2.06%12,650
Dec 31, 202517.0017.0016.7017.0017.001.80%6,431
Dec 30, 202516.5016.8016.4516.7016.701.21%12,023
Dec 29, 202517.1017.2016.3016.5016.50-3.51%15,925
Dec 24, 202516.7017.3016.7017.1017.102.70%10,931
Dec 23, 202516.7516.7516.5516.6516.65-0.60%8,218
Dec 22, 202516.5516.9016.3016.7516.750.30%15,227
Dec 19, 202516.8516.8516.6516.7016.70-10,056
Dec 18, 202516.7516.8016.6516.7016.70-0.30%7,593
Dec 17, 202516.9016.9016.7516.7516.75-0.30%7,782
Dec 16, 202516.9016.9016.7516.8016.80-11,419
Dec 15, 202516.8016.9016.7516.8016.800.30%11,019
Dec 12, 202516.8516.9516.7516.7516.75-0.89%23,645
Dec 11, 202517.1517.2016.8516.9016.90-1.17%5,832
Dec 10, 202517.1517.2516.9017.1017.100.29%6,264
Dec 9, 202517.0517.3017.0517.0517.05-0.87%6,275
Dec 8, 202517.0017.3017.0017.2017.201.78%6,926
Dec 5, 202516.9017.2016.8016.9016.90-0.29%8,162
Dec 4, 202517.3017.3016.8516.9516.95-1.45%7,831
Dec 3, 202517.5017.5017.1017.2017.20-1.99%9,756
Dec 2, 202517.6517.6517.4017.5517.55-0.57%8,477
Dec 1, 202518.0018.0017.4017.6517.65-2.22%11,833
Nov 28, 202517.5518.2017.4018.0518.054.34%17,268
Nov 27, 202517.3017.4017.1017.3017.30-0.29%6,853
Nov 26, 202517.2017.4517.1017.3517.350.87%10,799
Nov 25, 202517.3517.6017.1017.2017.20-0.86%20,014
Nov 24, 202516.9017.4016.8517.3517.354.52%10,867
Nov 21, 202516.4516.6015.8516.6016.600.61%20,170
Nov 20, 202516.4516.8016.4516.5016.500.92%11,043
Nov 19, 202516.4016.4516.2016.3516.35-0.30%17,416
Nov 18, 202516.5016.6016.2016.4016.40-1.80%14,820
Nov 17, 202516.5017.0016.5016.7016.700.30%11,317
Nov 14, 202516.8516.8516.4516.6516.650.30%11,803
Nov 13, 202516.9016.9016.4516.6016.60-0.60%10,925
Nov 12, 202517.1017.2016.4016.7016.70-2.34%28,069
Nov 11, 202517.4017.4016.9517.1017.10-1.44%20,598
Nov 10, 202517.1017.4017.1017.3517.350.87%21,925
Nov 7, 202517.2017.5017.0517.2017.200.29%24,536
Nov 6, 202516.9017.3016.7517.1517.151.48%17,642
Nov 5, 202517.1017.1016.9016.9016.90-1.17%7,947
Nov 4, 202517.5017.5016.8517.1017.10-2.29%22,292
Nov 3, 202517.6017.7517.5017.5017.50-0.57%8,431
Oct 31, 202517.8017.8017.4517.6017.60-5,799
Oct 30, 202517.8017.8017.1517.6017.60-0.56%21,001
Oct 29, 202517.7517.9017.4517.7017.70-9,402
Oct 28, 202517.7017.9017.5517.7017.70-7,526
Oct 27, 202517.9517.9517.5517.7017.70-1.39%5,226
Oct 24, 202517.8018.0017.6017.9517.951.13%8,361
Oct 23, 202517.5517.8017.3017.7517.752.31%6,086
Oct 22, 202517.0517.5017.0517.3517.351.17%16,030
Oct 21, 202517.3517.4517.1017.1517.15-0.29%7,562
Oct 20, 202517.7517.9017.1017.2017.20-2.27%18,251
Oct 17, 202517.8017.9517.5017.6017.60-1.68%10,701
Oct 16, 202518.2518.2517.9017.9017.90-1.65%17,229
Oct 15, 202518.2018.4018.0018.2018.200.55%21,863