Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 117 |
| 2026-04-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2 |
| 2026-04-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 31 |
| 2026-04-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 219 |
| 2026-04-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2026-04-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 50 |
| 2026-04-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,000 |
| 2026-04-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 300 |
| 2026-04-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2 |
| 2026-04-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 764 |
| 2026-04-16 | 3.500 | 3.580 | 3.500 | 3.500 | 3.500 | 3,555 |
| 2026-04-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,454 |
| 2026-04-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-13 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 141 |
| 2026-04-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 692 |
| 2026-04-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,000 |
| 2026-04-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-04-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 4 |
| 2026-03-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-03-26 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 644 |
| 2026-03-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 150 |
| 2026-03-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,871 |
| 2026-03-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 7,562 |
| 2026-03-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 125 |
| 2026-03-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 118 |
| 2026-03-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 50 |
| 2026-03-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 4,190 |
| 2026-03-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,686 |
| 2026-03-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 20 |
| 2026-03-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 9,097 |
| 2026-03-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 5 |
| 2026-03-10 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 570 |
| 2026-03-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 26 |
| 2026-03-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 30 |
| 2026-03-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-03-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-03-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-03-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 88 |
| 2026-02-27 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 167 |
| 2026-02-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 618 |
| 2026-02-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 70 |
| 2026-02-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 22 |
| 2026-02-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2026-02-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 750 |
| 2026-02-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-02-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,066 |
| 2026-02-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 53 |
| 2026-02-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-02-13 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 439 |
| 2026-02-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 21 |
| 2026-02-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-02-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-02-09 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 23,830 |
| 2026-02-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 690 |
| 2026-02-05 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 275 |
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.