Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 100 |
| 2026-10-16 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 20 |
| 2026-10-15 | 2.640 | 2.660 | 2.640 | 2.660 | 2.660 | 150 |
| 2026-10-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 167 |
| 2026-10-13 | 2.660 | 2.700 | 2.660 | 2.700 | 2.700 | 245 |
| 2026-10-12 | 2.720 | 2.720 | 2.500 | 2.500 | 2.500 | 32 |
| 2026-10-09 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-10-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 10 |
| 2026-10-07 | 2.360 | 2.580 | 2.360 | 2.580 | 2.580 | 134 |
| 2026-10-06 | 2.360 | 2.420 | 2.360 | 2.360 | 2.360 | 279 |
| 2026-10-05 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-10-02 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
| 2026-10-01 | 2.460 | 2.460 | 2.400 | 2.400 | 2.400 | 534 |
| 2026-09-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-09-29 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 174 |
| 2026-09-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-09-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 250 |
| 2026-09-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 40 |
| 2026-09-23 | 2.700 | 2.960 | 2.560 | 2.800 | 2.800 | 675 |
| 2026-09-22 | 2.580 | 2.620 | 2.360 | 2.460 | 2.460 | 2,103 |
| 2026-09-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 110 |
| 2026-09-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 161 |
| 2026-09-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-09-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-09-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-09-14 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 252 |
| 2026-09-11 | 3.100 | 3.200 | 3.100 | 3.160 | 3.160 | 310 |
| 2026-09-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 220 |
| 2026-09-09 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 100 |
| 2026-09-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2026-09-01 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 400 |
| 2026-08-31 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 400 |
| 2026-08-28 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2026-08-27 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2026-08-26 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2026-08-25 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2026-08-24 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2026-08-21 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2026-08-20 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 100 |
| 2026-08-19 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 30 |
| 2026-08-18 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-08-17 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-08-14 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-08-13 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2026-08-12 | 2.360 | 2.380 | 2.360 | 2.380 | 2.380 | 182 |
| 2026-08-11 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 130 |
| 2026-08-10 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 651 |
| 2026-08-07 | 2.900 | 3.180 | 2.900 | 2.900 | 2.900 | 220 |
| 2026-08-06 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
| 2026-08-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 35 |
| 2026-08-04 | 3.160 | 3.200 | 2.880 | 3.200 | 3.200 | 490 |
| 2026-08-03 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 125 |
| 2026-07-31 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 31 |
| 2026-07-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 35 |
| 2026-07-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-07-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.