Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.520 | 5.540 | 5.460 | 5.460 | 5.460 | 1,535 |
| 2023-12-19 | 5.520 | 5.540 | 5.520 | 5.520 | 5.520 | 22 |
| 2023-12-18 | 5.560 | 5.560 | 5.520 | 5.520 | 5.520 | 1,076 |
| 2023-12-15 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 201 |
| 2023-12-14 | 5.581 | 5.600 | 5.560 | 5.600 | 5.600 | 109 |
| 2023-12-13 | 5.660 | 5.660 | 5.580 | 5.581 | 5.581 | 8,399 |
| 2023-12-12 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 69 |
| 2023-12-11 | 5.620 | 5.680 | 5.501 | 5.680 | 5.680 | 4,165 |
| 2023-12-08 | 5.620 | 5.620 | 5.540 | 5.579 | 5.579 | 1,710 |
| 2023-12-07 | 5.700 | 5.750 | 5.580 | 5.680 | 5.680 | 4,243 |
| 2023-12-06 | 5.690 | 5.700 | 5.690 | 5.700 | 5.700 | 295 |
| 2023-12-05 | 5.625 | 5.694 | 5.625 | 5.680 | 5.680 | 311 |
| 2023-12-04 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 101 |
| 2023-12-01 | 5.625 | 5.625 | 5.610 | 5.625 | 5.625 | 130 |
| 2023-11-30 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 213 |
| 2023-11-29 | 5.601 | 5.650 | 5.600 | 5.600 | 5.600 | 506 |
| 2023-11-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2023-11-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 206 |
| 2023-11-24 | 5.571 | 5.600 | 5.571 | 5.600 | 5.600 | 72 |
| 2023-11-23 | 5.700 | 5.700 | 5.571 | 5.571 | 5.571 | 1,107 |
| 2023-11-22 | 5.630 | 5.670 | 5.630 | 5.670 | 5.670 | 19 |
| 2023-11-21 | 5.660 | 5.660 | 5.630 | 5.630 | 5.630 | 946 |
| 2023-11-20 | 5.700 | 5.700 | 5.540 | 5.660 | 5.660 | 474 |
| 2023-11-17 | 5.601 | 5.700 | 5.601 | 5.698 | 5.698 | 58 |
| 2023-11-16 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 938 |
| 2023-11-15 | 5.680 | 5.700 | 5.600 | 5.630 | 5.630 | 643 |
| 2023-11-14 | 5.650 | 5.650 | 5.620 | 5.620 | 5.620 | 227 |
| 2023-11-13 | 5.620 | 5.620 | 5.560 | 5.620 | 5.620 | 879 |
| 2023-11-10 | 5.500 | 5.560 | 5.350 | 5.560 | 5.560 | 2,416 |
| 2023-11-09 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 24 |
| 2023-11-08 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,031 |
| 2023-11-07 | 5.220 | 5.460 | 5.180 | 5.360 | 5.360 | 811 |
| 2023-11-06 | 5.060 | 5.220 | 5.010 | 5.220 | 5.220 | 1,946 |
| 2023-11-03 | 5.001 | 5.060 | 5.000 | 5.060 | 5.060 | 312 |
| 2023-11-02 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 95 |
| 2023-11-01 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 46 |
| 2023-10-31 | 5.001 | 5.020 | 5.000 | 5.020 | 5.020 | 162 |
| 2023-10-30 | 5.250 | 5.250 | 5.001 | 5.001 | 5.001 | 144 |
| 2023-10-27 | 5.250 | 5.300 | 4.751 | 5.300 | 5.300 | 2,000 |
| 2023-10-26 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 970 |
| 2023-10-25 | 4.800 | 5.100 | 4.650 | 5.000 | 5.000 | 1,647 |
| 2023-10-24 | 4.200 | 4.850 | 4.200 | 4.800 | 4.800 | 2,097 |
| 2023-10-23 | 4.150 | 4.200 | 4.076 | 4.200 | 4.200 | 706 |
| 2023-10-20 | 4.100 | 4.150 | 4.100 | 4.100 | 4.100 | 275 |
| 2023-10-19 | 4.050 | 4.050 | 4.001 | 4.001 | 4.001 | 501 |
| 2023-10-18 | 4.050 | 4.200 | 4.001 | 4.050 | 4.050 | 1,310 |
| 2023-10-17 | 4.500 | 4.500 | 4.000 | 4.010 | 4.010 | 8,689 |
| 2023-10-16 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 4,643 |
| 2023-10-13 | 4.800 | 5.100 | 4.800 | 4.950 | 4.950 | 1,505 |
| 2023-10-12 | 4.720 | 4.721 | 4.600 | 4.620 | 4.620 | 2,396 |
| 2023-10-11 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 951 |
| 2023-10-10 | 4.950 | 5.000 | 4.950 | 4.990 | 4.990 | 248 |
| 2023-10-09 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 82 |
| 2023-10-06 | 4.800 | 4.950 | 4.751 | 4.950 | 4.950 | 881 |
| 2023-10-05 | 4.710 | 4.750 | 4.710 | 4.750 | 4.750 | 180 |
| 2023-10-04 | 4.700 | 4.787 | 4.660 | 4.700 | 4.700 | 395 |
| 2023-10-03 | 4.800 | 4.900 | 4.720 | 4.800 | 4.800 | 1,770 |
| 2023-10-02 | 4.761 | 5.000 | 4.760 | 4.800 | 4.800 | 290 |
| 2023-09-29 | 5.050 | 5.050 | 4.750 | 4.760 | 4.760 | 2,292 |
| 2023-09-28 | 5.000 | 5.050 | 4.950 | 5.050 | 5.050 | 270 |
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.