Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 15 |
| 2026-07-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 160 |
| 2026-07-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-22 | 2.920 | 3.200 | 2.920 | 3.200 | 3.200 | 295 |
| 2026-07-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-07-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2026-07-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 30 |
| 2026-07-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-07-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 200 |
| 2026-07-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-13 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 19 |
| 2026-07-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 25 |
| 2026-07-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2026-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 19,111 |
| 2026-07-03 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 73,259 |
| 2026-07-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,037 |
| 2026-07-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,935 |
| 2026-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 894 |
| 2026-06-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 23,542 |
| 2026-06-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 9,547 |
| 2026-06-25 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 36,110 |
| 2026-06-24 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 23,414 |
| 2026-06-23 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 313,904 |
| 2026-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4 |
| 2026-06-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 102 |
| 2026-06-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 62 |
| 2026-06-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-06-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 86 |
| 2026-06-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 77 |
| 2026-06-12 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 500 |
| 2026-06-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-06-03 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 1,243 |
| 2026-06-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 35 |
| 2026-06-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 301 |
| 2026-05-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 574 |
| 2026-05-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-05-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 30 |
| 2026-05-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,300 |
| 2026-05-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,000 |
| 2026-05-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 798 |
| 2026-05-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-05-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-05-19 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 233 |
| 2026-05-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 250 |
| 2026-05-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-05-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-05-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 20 |
| 2026-05-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2026-05-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,051 |
| 2026-05-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 24 |
| 2026-05-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-05-06 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 43 |
| 2026-05-05 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 174 |
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.