Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 20 |
| 2025-11-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-11-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 12 |
| 2025-11-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-11-03 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 1,226 |
| 2025-10-31 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 16 |
| 2025-10-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 11 |
| 2025-10-29 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 33 |
| 2025-10-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2025-10-27 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 138 |
| 2025-10-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 356 |
| 2025-10-23 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 21 |
| 2025-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-10-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2025-10-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2025-10-17 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 12 |
| 2025-10-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 16 |
| 2025-10-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2025-10-14 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 402 |
| 2025-10-13 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 1,059 |
| 2025-10-10 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 346 |
| 2025-10-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2025-10-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 21 |
| 2025-10-07 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 625 |
| 2025-10-06 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 376 |
| 2025-10-03 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 1,247 |
| 2025-10-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,853 |
| 2025-10-01 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 2,451 |
| 2025-09-30 | 3.460 | 3.460 | 3.340 | 3.460 | 3.460 | 3,277 |
| 2025-09-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2025-09-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2025-09-25 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 991 |
| 2025-09-24 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 1,341 |
| 2025-09-23 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 7,121 |
| 2025-09-22 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 1,125 |
| 2025-09-19 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 1,594 |
| 2025-09-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 105 |
| 2025-09-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2025-09-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2025-09-15 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 2,681 |
| 2025-09-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2025-09-11 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 3,001 |
| 2025-09-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 8 |
| 2025-09-09 | 3.420 | 3.460 | 3.340 | 3.340 | 3.340 | 1,240 |
| 2025-09-08 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 1,376 |
| 2025-09-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 22 |
| 2025-09-04 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 26 |
| 2025-09-03 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 201 |
| 2025-09-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 631 |
| 2025-09-01 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 2,785 |
| 2025-08-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,288 |
| 2025-08-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 25 |
| 2025-08-27 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 10 |
| 2025-08-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-08-25 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 1,109 |
| 2025-08-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 271 |
| 2025-08-21 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 78 |
| 2025-08-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-08-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 506 |
| 2025-08-18 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 2,715 |
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.