Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-02-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 225 |
| 2026-02-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 20 |
| 2026-01-30 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 3,990 |
| 2026-01-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 7,633 |
| 2026-01-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,054 |
| 2026-01-27 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 847 |
| 2026-01-26 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 1,657 |
| 2026-01-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-01-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-01-21 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 4,731 |
| 2026-01-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-01-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 15 |
| 2026-01-16 | 3.560 | 3.560 | 3.540 | 3.560 | 3.560 | 5,900 |
| 2026-01-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-01-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 421 |
| 2026-01-13 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 622 |
| 2026-01-12 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 124 |
| 2026-01-09 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 1,068 |
| 2026-01-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 40 |
| 2026-01-07 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 342 |
| 2026-01-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-01-05 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 46 |
| 2026-01-02 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 327 |
| 2025-12-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,466 |
| 2025-12-30 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 16,200 |
| 2025-12-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-12-24 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 4,234 |
| 2025-12-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 143 |
| 2025-12-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,813 |
| 2025-12-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-12-18 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 19,617 |
| 2025-12-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 82 |
| 2025-12-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-12-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 941 |
| 2025-12-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 22 |
| 2025-12-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-12-10 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 27 |
| 2025-12-09 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 49 |
| 2025-12-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 200 |
| 2025-12-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 90 |
| 2025-12-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 947 |
| 2025-12-03 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 80 |
| 2025-12-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 400 |
| 2025-12-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 84 |
| 2025-11-28 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 103 |
| 2025-11-27 | 3.540 | 3.560 | 3.540 | 3.540 | 3.540 | 2,196 |
| 2025-11-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-11-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 24,989 |
| 2025-11-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 14 |
| 2025-11-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 901 |
| 2025-11-19 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 110 |
| 2025-11-18 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 1,036 |
| 2025-11-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,750 |
| 2025-11-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
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.