Vranken-Pommery Monopole Société Anonyme (EPA:VRAP)
France
· Delayed Price · Currency is EUR 11.45
-0.05 (-0.43%)
Dec 5, 2025, 5:28 PM CET
EPA:VRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | -0.43% | 2,534 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,124 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.45 | 11.60 | 11.60 | - | 879 |
| Dec 2, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | -0.43% | 1,643 |
| Dec 1, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 2.19% | 1,781 |
| Nov 28, 2025 | 11.20 | 11.60 | 11.10 | 11.40 | 11.40 | 2.24% | 4,329 |
| Nov 27, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 496 |
| Nov 26, 2025 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | - | 982 |
| Nov 25, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 737 |
| Nov 24, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 900 |
| Nov 21, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 5,010 |
| Nov 20, 2025 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | - | 779 |
| Nov 19, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 714 |
| Nov 18, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 416 |
| Nov 17, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | 0.45% | 2,016 |
| Nov 14, 2025 | 11.15 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 622 |
| Nov 13, 2025 | 11.35 | 11.35 | 11.10 | 11.20 | 11.20 | - | 1,324 |
| Nov 12, 2025 | 11.25 | 11.45 | 11.00 | 11.20 | 11.20 | - | 13,149 |
| Nov 11, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -1.32% | 3,714 |
| Nov 10, 2025 | 11.30 | 11.50 | 11.25 | 11.35 | 11.35 | 0.44% | 5,189 |
| Nov 7, 2025 | 11.40 | 11.45 | 11.30 | 11.30 | 11.30 | -0.88% | 3,654 |
| Nov 6, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 1,527 |
| Nov 5, 2025 | 11.50 | 11.85 | 11.45 | 11.60 | 11.60 | -2.11% | 4,127 |
| Nov 4, 2025 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | - | 265 |
| Nov 3, 2025 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | -0.42% | 1,446 |
| Oct 31, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 4,668 |
| Oct 30, 2025 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | - | 911 |
| Oct 29, 2025 | 11.65 | 11.75 | 11.65 | 11.70 | 11.70 | 0.86% | 264 |
| Oct 28, 2025 | 11.65 | 11.85 | 11.60 | 11.60 | 11.60 | -0.85% | 734 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | 0.43% | 2,532 |
| Oct 24, 2025 | 11.95 | 11.95 | 11.65 | 11.65 | 11.65 | 0.43% | 1,522 |
| Oct 23, 2025 | 11.80 | 12.10 | 11.45 | 11.60 | 11.60 | -3.33% | 8,061 |
| Oct 22, 2025 | 12.15 | 12.25 | 11.95 | 12.00 | 12.00 | - | 3,242 |
| Oct 21, 2025 | 11.60 | 12.20 | 11.55 | 12.00 | 12.00 | 3.45% | 4,191 |
| Oct 20, 2025 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 1,171 |
| Oct 17, 2025 | 11.85 | 11.85 | 11.50 | 11.55 | 11.55 | -1.28% | 1,725 |
| Oct 16, 2025 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | - | 1,327 |
| Oct 15, 2025 | 11.55 | 11.70 | 11.50 | 11.70 | 11.70 | - | 2,515 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.27% | 646 |
| Oct 13, 2025 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 2.16% | 2,374 |
| Oct 10, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | 1.31% | 2,447 |
| Oct 9, 2025 | 11.80 | 11.85 | 11.45 | 11.45 | 11.45 | -2.97% | 4,951 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -1.26% | 979 |
| Oct 7, 2025 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | - | 4,359 |
| Oct 6, 2025 | 12.00 | 12.15 | 11.95 | 11.95 | 11.95 | -2.05% | 4,277 |
| Oct 3, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 0.83% | 3,295 |
| Oct 2, 2025 | 12.15 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 3,872 |
| Oct 1, 2025 | 12.15 | 12.25 | 12.05 | 12.20 | 12.20 | 0.41% | 1,527 |
| Sep 30, 2025 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | -1.22% | 809 |
| Sep 29, 2025 | 12.35 | 12.35 | 12.10 | 12.30 | 12.30 | 0.41% | 2,957 |
| Sep 26, 2025 | 12.25 | 12.25 | 12.05 | 12.25 | 12.25 | 0.82% | 1,550 |
| Sep 25, 2025 | 12.15 | 12.35 | 12.15 | 12.15 | 12.15 | - | 2,220 |
| Sep 24, 2025 | 12.10 | 12.35 | 12.10 | 12.15 | 12.15 | -0.41% | 2,034 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.15 | 12.20 | 12.20 | -1.61% | 1,400 |
| Sep 22, 2025 | 12.70 | 12.70 | 12.05 | 12.40 | 12.40 | -0.80% | 4,961 |
| Sep 19, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 2,996 |
| Sep 18, 2025 | 12.55 | 12.80 | 12.55 | 12.60 | 12.60 | -6.67% | 4,379 |
| Sep 17, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 12.70 | -1.46% | 4,376 |
| Sep 16, 2025 | 13.75 | 13.75 | 13.55 | 13.70 | 12.89 | 1.86% | 5,086 |
| Sep 15, 2025 | 13.35 | 13.75 | 13.20 | 13.45 | 12.65 | 2.28% | 10,147 |
| Sep 12, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 12.37 | -1.87% | 3,102 |
| Sep 11, 2025 | 13.25 | 13.40 | 13.05 | 13.40 | 12.61 | 1.13% | 3,051 |
| Sep 10, 2025 | 13.05 | 13.25 | 12.90 | 13.25 | 12.46 | 1.92% | 1,819 |
| Sep 9, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 12.23 | 1.17% | 1,463 |
| Sep 8, 2025 | 12.75 | 13.15 | 12.75 | 12.85 | 12.09 | -0.39% | 3,216 |
| Sep 5, 2025 | 12.90 | 12.90 | 12.75 | 12.90 | 12.14 | 0.39% | 1,911 |
| Sep 4, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.09 | 0.78% | 1,854 |
| Sep 3, 2025 | 13.00 | 13.05 | 12.75 | 12.75 | 11.99 | -1.92% | 2,096 |
| Sep 2, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 12.23 | 1.17% | 4,500 |
| Sep 1, 2025 | 13.10 | 13.10 | 12.85 | 12.85 | 12.09 | -1.91% | 4,058 |
| Aug 29, 2025 | 13.10 | 13.10 | 12.95 | 13.10 | 12.32 | 0.77% | 2,846 |
| Aug 28, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 12.23 | -1.14% | 4,303 |
| Aug 27, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 12.37 | 1.15% | 4,273 |
| Aug 26, 2025 | 13.15 | 13.15 | 12.75 | 13.00 | 12.23 | -0.38% | 5,067 |
| Aug 25, 2025 | 13.05 | 13.30 | 12.75 | 13.05 | 12.28 | 0.77% | 1,555 |
| Aug 22, 2025 | 12.85 | 13.20 | 12.70 | 12.95 | 12.18 | 2.37% | 4,562 |
| Aug 21, 2025 | 12.85 | 12.85 | 12.60 | 12.65 | 11.90 | 0.40% | 4,266 |
| Aug 20, 2025 | 12.70 | 12.85 | 12.60 | 12.60 | 11.85 | -0.40% | 667 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.55 | 12.65 | 11.90 | 0.40% | 2,920 |
| Aug 18, 2025 | 12.85 | 12.85 | 12.60 | 12.60 | 11.85 | -1.18% | 2,457 |
| Aug 15, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | 11.99 | 0.39% | 2,337 |
| Aug 14, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 11.95 | - | 726 |
| Aug 13, 2025 | 12.55 | 12.75 | 12.55 | 12.70 | 11.95 | 0.40% | 1,192 |
| Aug 12, 2025 | 12.75 | 12.75 | 12.60 | 12.65 | 11.90 | 0.80% | 679 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.55 | 12.55 | 11.81 | 0.40% | 507 |
| Aug 8, 2025 | 12.50 | 12.65 | 12.35 | 12.50 | 11.76 | - | 1,967 |
| Aug 7, 2025 | 12.50 | 12.70 | 12.45 | 12.50 | 11.76 | 0.81% | 1,452 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 11.67 | -0.40% | 2,003 |
| Aug 5, 2025 | 12.30 | 12.55 | 12.30 | 12.45 | 11.71 | 0.81% | 1,084 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.30 | 12.35 | 11.62 | -0.80% | 1,063 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.30 | 12.45 | 11.71 | -1.19% | 2,005 |
| Jul 31, 2025 | 12.75 | 12.75 | 12.45 | 12.60 | 11.85 | -1.18% | 3,194 |
| Jul 30, 2025 | 12.50 | 12.80 | 12.50 | 12.75 | 11.99 | 1.59% | 2,003 |
| Jul 29, 2025 | 12.70 | 12.85 | 12.50 | 12.55 | 11.81 | -1.57% | 1,080 |
| Jul 28, 2025 | 12.45 | 12.75 | 12.45 | 12.75 | 11.99 | 0.39% | 4,234 |
| Jul 25, 2025 | 12.55 | 12.70 | 12.50 | 12.70 | 11.95 | 1.20% | 524 |
| Jul 24, 2025 | 12.65 | 12.65 | 12.35 | 12.55 | 11.81 | 0.80% | 1,092 |
| Jul 23, 2025 | 12.40 | 12.65 | 12.40 | 12.45 | 11.71 | -1.58% | 1,369 |
| Jul 22, 2025 | 12.75 | 12.75 | 12.45 | 12.65 | 11.90 | 0.80% | 902 |
| Jul 21, 2025 | 12.45 | 12.70 | 12.45 | 12.55 | 11.81 | 1.62% | 2,547 |