Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 36 |
| 2023-09-26 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,432 |
| 2023-09-25 | 4.800 | 4.950 | 4.800 | 4.850 | 4.850 | 1,037 |
| 2023-09-22 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 273 |
| 2023-09-21 | 4.800 | 4.850 | 4.800 | 4.800 | 4.800 | 304 |
| 2023-09-20 | 4.901 | 4.901 | 4.800 | 4.800 | 4.800 | 1,339 |
| 2023-09-19 | 4.851 | 4.950 | 4.800 | 4.901 | 4.901 | 1,551 |
| 2023-09-18 | 5.580 | 5.580 | 4.600 | 5.100 | 5.100 | 4,256 |
| 2023-09-15 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 552 |
| 2023-09-14 | 5.740 | 5.770 | 5.600 | 5.600 | 5.600 | 788 |
| 2023-09-13 | 5.780 | 5.849 | 5.740 | 5.740 | 5.740 | 412 |
| 2023-09-12 | 5.810 | 5.810 | 5.780 | 5.780 | 5.780 | 207 |
| 2023-09-11 | 5.810 | 5.860 | 5.810 | 5.810 | 5.810 | 273 |
| 2023-09-08 | 5.860 | 5.860 | 5.810 | 5.810 | 5.810 | 100 |
| 2023-09-07 | 5.830 | 5.860 | 5.830 | 5.860 | 5.860 | 224 |
| 2023-09-06 | 5.830 | 5.830 | 5.780 | 5.800 | 5.800 | 784 |
| 2023-09-05 | 5.880 | 5.880 | 5.830 | 5.830 | 5.830 | 294 |
| 2023-09-04 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 534 |
| 2023-09-01 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 143 |
| 2023-08-31 | 5.880 | 5.920 | 5.880 | 5.880 | 5.880 | 196 |
| 2023-08-30 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 812 |
| 2023-08-29 | 5.980 | 5.980 | 5.920 | 5.950 | 5.950 | 864 |
| 2023-08-28 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 282 |
| 2023-08-25 | 6.001 | 6.010 | 5.980 | 5.980 | 5.980 | 109 |
| 2023-08-24 | 5.980 | 6.070 | 5.980 | 6.001 | 6.001 | 105 |
| 2023-08-23 | 5.980 | 6.010 | 5.950 | 5.980 | 5.980 | 600 |
| 2023-08-22 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 36 |
| 2023-08-21 | 5.980 | 6.040 | 5.980 | 5.980 | 5.980 | 1,536 |
| 2023-08-18 | 6.030 | 6.030 | 6.000 | 6.020 | 6.020 | 1,376 |
| 2023-08-17 | 6.120 | 6.120 | 6.030 | 6.030 | 6.030 | 178 |
| 2023-08-16 | 6.095 | 6.130 | 6.090 | 6.090 | 6.090 | 677 |
| 2023-08-15 | 6.040 | 6.040 | 6.000 | 6.040 | 6.040 | 43 |
| 2023-08-14 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 509 |
| 2023-08-11 | 6.000 | 6.010 | 6.000 | 6.000 | 6.000 | 158 |
| 2023-08-10 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 617 |
| 2023-08-09 | 6.120 | 6.120 | 6.000 | 6.100 | 6.100 | 782 |
| 2023-08-08 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 1,017 |
| 2023-08-07 | 6.120 | 6.120 | 6.030 | 6.030 | 6.030 | 983 |
| 2023-08-04 | 6.000 | 6.030 | 6.000 | 6.023 | 6.023 | 153 |
| 2023-08-03 | 6.030 | 6.030 | 6.000 | 6.000 | 6.000 | 2,043 |
| 2023-08-02 | 6.060 | 6.120 | 6.030 | 6.030 | 6.030 | 1,017 |
| 2023-08-01 | 6.150 | 6.150 | 5.920 | 6.000 | 6.000 | 4,510 |
| 2023-07-31 | 6.190 | 6.190 | 6.100 | 6.150 | 6.150 | 1,828 |
| 2023-07-28 | 6.240 | 6.250 | 6.100 | 6.190 | 6.190 | 718 |
| 2023-07-27 | 6.110 | 6.250 | 6.100 | 6.240 | 6.240 | 1,837 |
| 2023-07-26 | 6.200 | 6.499 | 6.100 | 6.200 | 6.200 | 1,246 |
| 2023-07-25 | 6.491 | 6.491 | 6.250 | 6.250 | 6.250 | 4,998 |
| 2023-07-24 | 6.499 | 6.600 | 6.401 | 6.500 | 6.500 | 2,301 |
| 2023-07-21 | 6.300 | 6.395 | 6.100 | 6.385 | 6.385 | 4,733 |
| 2023-07-20 | 6.466 | 6.899 | 5.830 | 6.189 | 6.189 | 18,116 |
| 2023-07-19 | 7.550 | 7.700 | 6.750 | 6.750 | 6.750 | 74,468 |
← NewerPage 14 of 14 · 831 trading days
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.