Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 56 |
| 2025-08-14 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 1,260 |
| 2025-08-13 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 1,589 |
| 2025-08-12 | 3.500 | 3.500 | 3.420 | 3.480 | 3.480 | 5,697 |
| 2025-08-11 | 3.500 | 3.520 | 3.400 | 3.500 | 3.500 | 38,488 |
| 2025-08-08 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,472 |
| 2025-08-07 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 24,866 |
| 2025-08-06 | 3.540 | 3.540 | 3.460 | 3.520 | 3.520 | 33,649 |
| 2025-08-05 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 1,262 |
| 2025-08-04 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 25,001 |
| 2025-08-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 56,269 |
| 2025-07-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2025-07-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-07-29 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 29 |
| 2025-07-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-07-25 | 3.480 | 3.540 | 3.480 | 3.520 | 3.520 | 6,676 |
| 2025-07-24 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 250 |
| 2025-07-23 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 511 |
| 2025-07-22 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,694 |
| 2025-07-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 101 |
| 2025-07-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 77 |
| 2025-07-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3 |
| 2025-07-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 151 |
| 2025-07-15 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 65 |
| 2025-07-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 39 |
| 2025-07-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-07-10 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 11 |
| 2025-07-09 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 289 |
| 2025-07-08 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 134 |
| 2025-07-07 | 3.460 | 3.500 | 3.440 | 3.440 | 3.440 | 31,277 |
| 2025-07-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2025-07-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2025-07-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 63 |
| 2025-07-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 6 |
| 2025-06-30 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 1,340 |
| 2025-06-27 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 976 |
| 2025-06-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 73 |
| 2025-06-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 252 |
| 2025-06-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2025-06-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2025-06-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 105 |
| 2025-06-19 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 433 |
| 2025-06-18 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 31 |
| 2025-06-17 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 1,099 |
| 2025-06-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 460 |
| 2025-06-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 17 |
| 2025-06-12 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 276 |
| 2025-06-11 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 16,089 |
| 2025-06-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-06-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-06-06 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 550 |
| 2025-06-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 12 |
| 2025-06-04 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 2 |
| 2025-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 36 |
| 2025-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 52 |
| 2025-05-30 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 111 |
| 2025-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-05-28 | 3.480 | 3.500 | 3.420 | 3.500 | 3.500 | 3,493 |
| 2025-05-27 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 294 |
| 2025-05-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3 |
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.