Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.700 | 4.790 | 4.680 | 4.790 | 4.790 | 130 |
| 2024-06-12 | 4.720 | 4.760 | 4.680 | 4.680 | 4.680 | 192 |
| 2024-06-11 | 5.120 | 5.120 | 4.680 | 4.830 | 4.830 | 576 |
| 2024-06-10 | 5.120 | 5.120 | 5.080 | 5.120 | 5.120 | 75 |
| 2024-06-07 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 2 |
| 2024-06-06 | 5.080 | 5.140 | 5.080 | 5.140 | 5.140 | 151 |
| 2024-06-05 | 5.120 | 5.140 | 5.080 | 5.080 | 5.080 | 92 |
| 2024-06-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2024-06-03 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 219 |
| 2024-05-31 | 5.360 | 5.480 | 5.220 | 5.220 | 5.220 | 951 |
| 2024-05-30 | 5.240 | 5.400 | 5.220 | 5.360 | 5.360 | 1,739 |
| 2024-05-29 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 323 |
| 2024-05-28 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 674 |
| 2024-05-27 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 91 |
| 2024-05-24 | 5.240 | 5.260 | 5.200 | 5.200 | 5.200 | 119 |
| 2024-05-23 | 5.200 | 5.260 | 5.200 | 5.240 | 5.240 | 57 |
| 2024-05-22 | 5.200 | 5.220 | 5.160 | 5.200 | 5.200 | 411 |
| 2024-05-21 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 952 |
| 2024-05-20 | 4.950 | 5.140 | 4.930 | 5.060 | 5.060 | 1,443 |
| 2024-05-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 520 |
| 2024-05-16 | 4.800 | 4.800 | 4.660 | 4.790 | 4.790 | 248 |
| 2024-05-15 | 4.670 | 4.770 | 4.650 | 4.650 | 4.650 | 654 |
| 2024-05-14 | 4.680 | 4.740 | 4.650 | 4.680 | 4.680 | 444 |
| 2024-05-13 | 4.650 | 4.760 | 4.650 | 4.760 | 4.760 | 774 |
| 2024-05-10 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,763 |
| 2024-05-09 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 679 |
| 2024-05-08 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 1,357 |
| 2024-05-07 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 31 |
| 2024-05-06 | 4.040 | 4.240 | 4.040 | 4.200 | 4.200 | 1,551 |
| 2024-05-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 9 |
| 2024-05-02 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 19 |
| 2024-04-30 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 61 |
| 2024-04-29 | 4.180 | 4.180 | 4.160 | 4.170 | 4.170 | 71 |
| 2024-04-26 | 3.920 | 4.190 | 3.920 | 4.180 | 4.180 | 1,339 |
| 2024-04-25 | 4.050 | 4.080 | 3.900 | 3.920 | 3.920 | 1,440 |
| 2024-04-24 | 3.810 | 4.000 | 3.800 | 4.000 | 4.000 | 2,426 |
| 2024-04-23 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 726 |
| 2024-04-22 | 3.950 | 3.960 | 3.900 | 3.900 | 3.900 | 430 |
| 2024-04-19 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 236 |
| 2024-04-18 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 111 |
| 2024-04-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 46 |
| 2024-04-16 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 230 |
| 2024-04-15 | 4.140 | 4.480 | 4.140 | 4.300 | 4.300 | 1,220 |
| 2024-04-12 | 4.030 | 4.160 | 3.920 | 4.160 | 4.160 | 851 |
| 2024-04-11 | 4.000 | 4.040 | 4.000 | 4.030 | 4.030 | 81 |
| 2024-04-10 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 72 |
| 2024-04-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3 |
| 2024-04-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2024-04-05 | 4.080 | 4.080 | 3.880 | 4.080 | 4.080 | 140 |
| 2024-04-04 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 225 |
| 2024-04-03 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1,060 |
| 2024-04-02 | 3.850 | 4.080 | 3.800 | 4.000 | 4.000 | 3,491 |
| 2024-03-28 | 4.100 | 4.150 | 3.700 | 3.800 | 3.800 | 2,622 |
| 2024-03-27 | 4.200 | 4.250 | 4.051 | 4.100 | 4.100 | 282 |
| 2024-03-26 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 125 |
| 2024-03-25 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 108 |
| 2024-03-22 | 4.250 | 4.250 | 4.110 | 4.110 | 4.110 | 1,536 |
| 2024-03-21 | 4.151 | 4.151 | 4.010 | 4.050 | 4.050 | 580 |
| 2024-03-20 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 13 |
| 2024-03-19 | 4.400 | 4.400 | 4.101 | 4.200 | 4.200 | 825 |
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.