Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.450 | 4.450 | 4.410 | 4.450 | 4.450 | 184 |
| 2024-03-15 | 4.450 | 4.550 | 4.350 | 4.400 | 4.400 | 728 |
| 2024-03-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1 |
| 2024-03-13 | 4.560 | 4.600 | 4.500 | 4.550 | 4.550 | 181 |
| 2024-03-12 | 4.649 | 4.650 | 4.560 | 4.560 | 4.560 | 201 |
| 2024-03-11 | 4.800 | 4.800 | 4.600 | 4.650 | 4.650 | 776 |
| 2024-03-08 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 120 |
| 2024-03-07 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 9 |
| 2024-03-06 | 4.850 | 4.850 | 4.810 | 4.810 | 4.810 | 47 |
| 2024-03-05 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 72 |
| 2024-03-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 319 |
| 2024-03-01 | 4.800 | 4.850 | 4.750 | 4.850 | 4.850 | 232 |
| 2024-02-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 8 |
| 2024-02-28 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 157 |
| 2024-02-27 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 176 |
| 2024-02-26 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 183 |
| 2024-02-23 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 178 |
| 2024-02-22 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 111 |
| 2024-02-21 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 281 |
| 2024-02-20 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 349 |
| 2024-02-19 | 5.049 | 5.049 | 5.000 | 5.000 | 5.000 | 77 |
| 2024-02-16 | 5.001 | 5.050 | 4.950 | 5.049 | 5.049 | 639 |
| 2024-02-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 109 |
| 2024-02-14 | 5.050 | 5.050 | 5.002 | 5.050 | 5.050 | 204 |
| 2024-02-13 | 5.002 | 5.002 | 5.002 | 5.002 | 5.002 | 51 |
| 2024-02-12 | 5.301 | 5.301 | 5.000 | 5.001 | 5.001 | 2,135 |
| 2024-02-09 | 5.301 | 5.305 | 5.300 | 5.300 | 5.300 | 711 |
| 2024-02-08 | 5.399 | 5.399 | 5.350 | 5.350 | 5.350 | 746 |
| 2024-02-07 | 5.400 | 5.449 | 5.301 | 5.399 | 5.399 | 374 |
| 2024-02-06 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 514 |
| 2024-02-05 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 250 |
| 2024-02-02 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,272 |
| 2024-02-01 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,382 |
| 2024-01-31 | 5.700 | 5.700 | 5.699 | 5.699 | 5.699 | 51 |
| 2024-01-30 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 1,795 |
| 2024-01-29 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 1,819 |
| 2024-01-26 | 5.549 | 5.600 | 5.539 | 5.600 | 5.600 | 1,376 |
| 2024-01-25 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 122 |
| 2024-01-24 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 49 |
| 2024-01-23 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 54 |
| 2024-01-22 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 160 |
| 2024-01-19 | 5.500 | 5.549 | 5.450 | 5.450 | 5.450 | 337 |
| 2024-01-18 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,126 |
| 2024-01-17 | 5.600 | 5.600 | 5.495 | 5.495 | 5.495 | 737 |
| 2024-01-16 | 5.495 | 5.550 | 5.495 | 5.550 | 5.550 | 281 |
| 2024-01-15 | 5.493 | 5.493 | 5.493 | 5.493 | 5.493 | 56 |
| 2024-01-12 | 5.499 | 5.500 | 5.450 | 5.500 | 5.500 | 1,825 |
| 2024-01-11 | 5.400 | 5.499 | 5.400 | 5.499 | 5.499 | 361 |
| 2024-01-10 | 5.449 | 5.449 | 5.400 | 5.400 | 5.400 | 11 |
| 2024-01-09 | 5.449 | 5.449 | 5.449 | 5.449 | 5.449 | 1 |
| 2024-01-08 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 272 |
| 2024-01-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 4 |
| 2024-01-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2024-01-03 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 297 |
| 2024-01-02 | 5.599 | 5.600 | 5.400 | 5.450 | 5.450 | 2,139 |
| 2023-12-29 | 5.501 | 5.680 | 5.420 | 5.420 | 5.420 | 1,983 |
| 2023-12-28 | 5.539 | 5.559 | 5.500 | 5.500 | 5.500 | 282 |
| 2023-12-27 | 5.480 | 5.539 | 5.480 | 5.539 | 5.539 | 425 |
| 2023-12-22 | 5.460 | 5.480 | 5.460 | 5.480 | 5.480 | 130 |
| 2023-12-21 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 356 |
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.