Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2024-09-04 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2024-09-03 | 4.270 | 4.270 | 4.240 | 4.240 | 4.240 | 77 |
| 2024-09-02 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 2 |
| 2024-08-30 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1 |
| 2024-08-29 | 4.300 | 4.340 | 4.270 | 4.270 | 4.270 | 192 |
| 2024-08-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 201 |
| 2024-08-27 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 41 |
| 2024-08-26 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 31 |
| 2024-08-23 | 4.260 | 4.360 | 4.240 | 4.240 | 4.240 | 96 |
| 2024-08-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2024-08-21 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2024-08-20 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 3 |
| 2024-08-19 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 43 |
| 2024-08-16 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 41 |
| 2024-08-15 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 16 |
| 2024-08-14 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 232 |
| 2024-08-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 26 |
| 2024-08-12 | 4.280 | 4.340 | 4.240 | 4.240 | 4.240 | 145 |
| 2024-08-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2024-08-08 | 4.310 | 4.310 | 4.280 | 4.280 | 4.280 | 5 |
| 2024-08-07 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1 |
| 2024-08-06 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1 |
| 2024-08-05 | 4.320 | 4.320 | 4.310 | 4.310 | 4.310 | 440 |
| 2024-08-02 | 4.460 | 4.460 | 4.320 | 4.320 | 4.320 | 101 |
| 2024-08-01 | 4.420 | 4.460 | 4.360 | 4.460 | 4.460 | 70 |
| 2024-07-31 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 26 |
| 2024-07-30 | 4.420 | 4.420 | 4.360 | 4.360 | 4.360 | 47 |
| 2024-07-29 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 501 |
| 2024-07-26 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 4 |
| 2024-07-25 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 25 |
| 2024-07-24 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 31 |
| 2024-07-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 363 |
| 2024-07-22 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 1,711 |
| 2024-07-19 | 4.560 | 4.560 | 4.310 | 4.310 | 4.310 | 221 |
| 2024-07-18 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 1,539 |
| 2024-07-17 | 4.430 | 4.500 | 4.400 | 4.500 | 4.500 | 629 |
| 2024-07-16 | 4.320 | 4.360 | 4.300 | 4.360 | 4.360 | 56 |
| 2024-07-15 | 4.240 | 4.320 | 4.200 | 4.320 | 4.320 | 256 |
| 2024-07-12 | 4.230 | 4.240 | 4.230 | 4.240 | 4.240 | 11 |
| 2024-07-11 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 54 |
| 2024-07-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 78 |
| 2024-07-09 | 4.040 | 4.280 | 4.000 | 4.160 | 4.160 | 832 |
| 2024-07-08 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 709 |
| 2024-07-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7 |
| 2024-07-04 | 3.970 | 3.970 | 3.940 | 3.940 | 3.940 | 46 |
| 2024-07-03 | 4.030 | 4.040 | 3.900 | 3.960 | 3.960 | 676 |
| 2024-07-02 | 4.000 | 4.030 | 3.960 | 4.030 | 4.030 | 90 |
| 2024-07-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2024-06-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 141 |
| 2024-06-27 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 180 |
| 2024-06-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 122 |
| 2024-06-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2 |
| 2024-06-24 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 64 |
| 2024-06-21 | 4.280 | 4.280 | 4.000 | 4.000 | 4.000 | 1,540 |
| 2024-06-20 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 1,874 |
| 2024-06-19 | 4.690 | 4.760 | 4.400 | 4.400 | 4.400 | 3,323 |
| 2024-06-18 | 5.040 | 5.120 | 4.680 | 4.680 | 4.680 | 1,492 |
| 2024-06-17 | 4.840 | 5.040 | 4.840 | 5.040 | 5.040 | 545 |
| 2024-06-14 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 31 |
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.