Skip to main content
VIEL & Cie, société anonyme (EPA:VIL)
France flag France · Delayed Price · Currency is EUR
16.90
-0.05 (-0.29%)
At close: Dec 5, 2025

EPA:VIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202517.7018.1017.7018.1018.102.55%15,120
Oct 13, 202517.4518.1017.4517.6517.650.28%16,280
Oct 10, 202517.7517.8517.6017.6017.60-0.56%15,545
Oct 9, 202517.4017.8017.3517.7017.701.72%38,839
Oct 8, 202517.2017.4517.1017.4017.401.46%15,517
Oct 7, 202517.0517.2516.9517.1517.150.59%8,856
Oct 6, 202517.3017.3016.5517.0517.05-1.45%25,184
Oct 3, 202516.8517.4016.8517.3017.302.37%14,252
Oct 2, 202517.0017.1016.8516.9016.90-14,614
Oct 1, 202516.9517.3016.9016.9016.90-10,663
Sep 30, 202516.7017.0016.7016.9016.901.20%9,033
Sep 29, 202516.6516.8516.6016.7016.700.30%8,198
Sep 26, 202516.4516.6516.4516.6516.651.22%7,618
Sep 25, 202516.4016.5516.3516.4516.45-12,199
Sep 24, 202516.4516.6016.4516.4516.45-6,331
Sep 23, 202516.6016.6516.4016.4516.45-0.60%8,927
Sep 22, 202516.5016.6016.4016.5516.550.30%14,727
Sep 19, 202516.3516.6516.3516.5016.500.92%11,849
Sep 18, 202516.2516.3516.1516.3516.350.62%11,833
Sep 17, 202516.4016.4516.2016.2516.25-0.91%8,064
Sep 16, 202516.4016.6516.3516.4016.40-7,143
Sep 15, 202516.4016.7016.3516.4016.40-12,877
Sep 12, 202516.3016.5016.3016.4016.400.92%12,035
Sep 11, 202516.2016.4516.1516.2516.250.62%14,013
Sep 10, 202516.1516.3516.1016.1516.150.62%9,626
Sep 9, 202516.0016.3016.0016.0516.050.31%8,961
Sep 8, 202516.4016.4015.8516.0016.00-2.44%24,648
Sep 5, 202517.1017.2516.4016.4016.40-5.20%32,669
Sep 4, 202517.0017.4017.0017.3017.301.17%9,789
Sep 3, 202517.3017.3516.7517.1017.10-0.87%18,659
Sep 2, 202517.4017.4016.9517.2517.25-1.15%23,647
Sep 1, 202517.2517.5017.2517.4517.451.16%20,980
Aug 29, 202517.0517.3017.0517.2517.251.17%24,196
Aug 28, 202516.5017.2016.5017.0517.053.02%17,118
Aug 27, 202516.6516.7516.2016.5516.55-1.78%26,672
Aug 26, 202516.9517.1516.6516.8516.85-2.03%33,016
Aug 25, 202517.2517.6017.2017.2017.20-0.29%18,565
Aug 22, 202517.5017.5017.2017.2517.25-1.43%13,376
Aug 21, 202517.0017.7017.0017.5017.502.64%44,477
Aug 20, 202517.0017.0516.9517.0517.050.89%22,962
Aug 19, 202516.9517.0016.8016.9016.90-0.29%22,137
Aug 18, 202516.8017.0016.6516.9516.951.80%37,594
Aug 15, 202516.7016.7016.4516.6516.650.30%11,130
Aug 14, 202516.1016.6016.1016.6016.603.11%20,726
Aug 13, 202516.1016.2515.7016.1016.10-19,350
Aug 12, 202516.4517.0016.0516.1016.10-0.62%28,084
Aug 11, 202516.0016.2015.9016.2016.201.89%15,891
Aug 8, 202515.8015.9015.7015.9015.901.60%7,900
Aug 7, 202516.0016.0515.6515.6515.65-0.32%17,428
Aug 6, 202515.8516.0015.7015.7015.70-0.95%6,709
Aug 5, 202515.7516.0515.7015.8515.850.63%12,288
Aug 4, 202515.7015.8015.6015.7515.750.32%15,012
Aug 1, 202515.5515.7515.5015.7015.70-13,306
Jul 31, 202515.6015.9015.5515.7015.700.96%14,277
Jul 30, 202515.8515.8515.5015.5515.55-2.20%24,171
Jul 29, 202516.1016.1015.9015.9015.90-1.24%5,802
Jul 28, 202515.9516.2015.9016.1016.100.94%22,803
Jul 25, 202516.0516.0515.8015.9515.95-0.62%10,494
Jul 24, 202515.9016.0515.8016.0516.050.94%9,156
Jul 23, 202515.8015.9015.6515.9015.901.60%16,143
Jul 22, 202516.2016.2015.6015.6515.65-2.80%28,809
Jul 21, 202515.9016.6015.8516.1016.102.22%31,305