Skip to main content
VIEL & Cie, société anonyme (EPA:VIL)
France flag France · Delayed Price · Currency is EUR
18.86
+0.06 (0.32%)
Apr 28, 2026, 5:35 PM CET

EPA:VIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5819.0018.3618.8618.860.32%15,315
Apr 27, 202618.5018.8018.4218.8018.802.06%22,248
Apr 24, 202618.5818.7618.4218.4218.42-1.29%20,233
Apr 23, 202618.3218.6618.2818.6618.661.97%18,215
Apr 22, 202618.2018.4218.2018.3018.300.55%19,842
Apr 21, 202618.4018.4018.1618.2018.200.11%6,966
Apr 20, 202618.3218.3618.1218.1818.18-0.98%5,209
Apr 17, 202618.2018.5818.1818.3618.360.88%10,307
Apr 16, 202618.0218.2017.9818.2018.201.00%5,422
Apr 15, 202617.8218.1617.8218.0218.020.78%68,454
Apr 14, 202617.7617.8817.7217.8817.880.90%4,956
Apr 13, 202617.2417.7217.0017.7217.721.84%11,514
Apr 10, 202617.2017.6817.2017.4017.401.16%11,890
Apr 9, 202617.2017.2817.1217.2017.201.42%8,241
Apr 8, 202616.8017.2016.5216.9616.965.60%30,529
Apr 7, 202616.0616.3016.0616.0616.060.37%14,272
Apr 2, 202615.4516.0015.4016.0016.002.89%44,727
Apr 1, 202615.5015.5515.2515.5515.553.67%76,016
Mar 31, 202614.6015.2014.5515.0015.002.74%40,359
Mar 30, 202614.7514.8014.1014.6014.60-1.02%35,113
Mar 27, 202615.6515.7014.7514.7514.75-4.84%33,693
Mar 26, 202615.6015.6515.4015.5015.50-0.64%12,073
Mar 25, 202615.7015.7515.5515.6015.60-0.32%14,187
Mar 24, 202615.5015.9015.5015.6515.65-0.63%21,107
Mar 23, 202615.5515.9515.3515.7515.75-1.25%36,561
Mar 20, 202616.2516.5015.9515.9515.95-1.24%13,342
Mar 19, 202616.4016.4016.1516.1516.15-1.52%10,473
Mar 18, 202616.4516.7016.4016.4016.40-11,894
Mar 17, 202616.5016.5016.0516.4016.401.23%11,520
Mar 16, 202616.4016.5516.2016.2016.20-1.22%15,462
Mar 13, 202617.0017.0016.4016.4016.40-2.38%11,009
Mar 12, 202617.0017.1516.8016.8016.80-2.04%12,414
Mar 11, 202617.1017.2016.9017.1517.150.59%6,300
Mar 10, 202617.0517.0516.7017.0517.051.49%18,709
Mar 9, 202616.7517.1016.6016.8016.80-0.59%12,385
Mar 6, 202617.3017.3016.8016.9016.90-2.31%32,250
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