UK markets open in 7 hours 15 minutes

VIEL & Cie (VIL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.100.00 (0.00%)
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.1010.109.9610.1010.104,397
30 Apr 202410.2510.259.9610.1010.103,081
29 Apr 202410.3510.359.9410.0510.057,115
26 Apr 202410.2010.3010.1010.3010.305,133
25 Apr 202410.0010.209.9610.0510.054,125
24 Apr 202410.1510.209.9810.0010.005,720
23 Apr 20249.9810.209.9810.1510.157,515
22 Apr 202410.0010.009.949.989.984,593
19 Apr 20249.9810.009.909.989.987,883
18 Apr 20249.9010.009.909.989.987,269
17 Apr 20249.769.949.769.809.801,745
16 Apr 202410.0010.009.509.669.6622,234
15 Apr 202410.0510.209.9010.0510.058,460
12 Apr 202410.0010.259.829.989.989,329
11 Apr 20249.909.989.909.969.963,712
10 Apr 20249.949.949.829.909.904,042
09 Apr 20249.809.909.809.909.908,592
08 Apr 20249.649.809.449.809.809,809
05 Apr 20249.609.649.569.649.645,665
04 Apr 20249.549.629.489.609.605,957
03 Apr 20249.589.609.429.549.546,627
02 Apr 20248.909.648.909.369.3622,669
28 Mar 20248.668.808.508.808.80108,105
27 Mar 20248.408.408.368.408.409,000
26 Mar 20248.388.508.368.408.4022,493
25 Mar 20248.548.548.108.388.3819,284
22 Mar 20248.508.608.468.548.5417,669
21 Mar 20248.488.508.448.488.486,520
20 Mar 20248.508.508.368.508.505,713
19 Mar 20248.448.508.408.508.5013,499
18 Mar 20248.468.468.408.448.448,559
15 Mar 20248.328.428.328.408.407,426
14 Mar 20248.348.388.328.348.342,833
13 Mar 20248.448.448.328.328.322,095
12 Mar 20248.388.448.368.408.403,892
11 Mar 20248.208.388.188.388.382,631
08 Mar 20248.268.268.148.248.243,916
07 Mar 20248.168.348.008.348.346,068
06 Mar 20248.408.408.108.168.167,488
05 Mar 20248.468.468.348.408.402,790
04 Mar 20248.348.408.328.328.323,551
01 Mar 20248.488.508.308.408.405,015
29 Feb 20248.348.488.308.428.4214,574
28 Feb 20248.268.348.248.348.341,324
27 Feb 20248.068.348.068.348.343,394
26 Feb 20248.008.087.948.068.065,177
23 Feb 20247.928.007.708.008.0023,667
22 Feb 20247.847.867.547.867.8666,038
21 Feb 20247.867.867.807.867.863,619
20 Feb 20247.907.927.787.887.885,578
19 Feb 20248.008.007.867.987.983,862
16 Feb 20248.088.087.888.048.045,444
15 Feb 20248.068.088.068.088.081,288
14 Feb 20248.088.087.988.048.041,758
13 Feb 20248.048.107.928.088.083,014
12 Feb 20248.008.128.008.128.122,384
09 Feb 20248.288.307.707.907.9019,761
08 Feb 20248.288.288.228.288.281,504
07 Feb 20248.288.288.248.288.281,579
06 Feb 20248.188.288.188.288.282,525
05 Feb 20248.248.308.208.308.302,320
02 Feb 20248.388.388.248.308.304,767
01 Feb 20248.388.388.228.388.384,392
31 Jan 20248.388.388.228.228.222,927
30 Jan 20248.388.388.208.388.381,944
29 Jan 20248.308.388.168.388.382,253
26 Jan 20248.288.308.108.308.304,439
25 Jan 20248.208.308.208.308.30911
24 Jan 20248.408.408.008.208.207,687
23 Jan 20248.448.448.368.368.362,713
22 Jan 20248.508.508.388.388.381,098
19 Jan 20248.448.448.308.408.402,008
18 Jan 20248.348.448.268.448.443,393
17 Jan 20248.548.568.248.348.344,030
16 Jan 20248.548.668.488.548.545,624
15 Jan 20248.708.708.688.708.704,279
12 Jan 20248.708.788.688.788.783,311
11 Jan 20248.648.708.608.708.703,895
10 Jan 20248.668.668.548.648.643,348
09 Jan 20248.608.668.608.668.664,997
08 Jan 20248.508.608.408.608.604,974
05 Jan 20248.528.528.248.508.502,445
04 Jan 20248.508.548.488.508.501,694
03 Jan 20248.588.588.508.508.502,276
02 Jan 20248.508.588.508.588.585,498
29 Dec 20238.408.508.388.508.504,442
28 Dec 20238.368.488.248.408.408,206
27 Dec 20238.268.388.268.288.2811,422
22 Dec 20238.148.228.108.208.207,838
21 Dec 20238.128.148.088.148.142,200
20 Dec 20237.968.127.828.128.127,005
19 Dec 20237.987.987.907.967.961,332
18 Dec 20237.907.987.907.987.983,116
15 Dec 20238.068.067.547.907.9016,178
14 Dec 20238.028.067.948.068.063,405
13 Dec 20238.068.087.988.028.0214,474
12 Dec 20238.148.148.008.128.126,156
11 Dec 20238.188.188.068.148.144,602
08 Dec 20238.208.208.168.168.1612,577
07 Dec 20238.208.208.128.148.142,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...