Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 12 |
| 2025-05-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 251 |
| 2025-05-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 71 |
| 2025-05-20 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 5 |
| 2025-05-19 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 1,817 |
| 2025-05-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-05-15 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 22 |
| 2025-05-14 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 17 |
| 2025-05-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 50 |
| 2025-05-12 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 181 |
| 2025-05-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-05-08 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 213 |
| 2025-05-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2025-05-06 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 20 |
| 2025-05-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 154 |
| 2025-05-02 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 51 |
| 2025-04-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 973 |
| 2025-04-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 11 |
| 2025-04-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 51 |
| 2025-04-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2025-04-24 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 1,257 |
| 2025-04-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2025-04-22 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 5 |
| 2025-04-17 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 1,487 |
| 2025-04-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2025-04-15 | 3.320 | 3.460 | 3.320 | 3.460 | 3.460 | 277 |
| 2025-04-14 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 1,503 |
| 2025-04-11 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 369 |
| 2025-04-10 | 3.420 | 3.460 | 3.300 | 3.400 | 3.400 | 612 |
| 2025-04-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2025-04-08 | 3.340 | 3.420 | 3.300 | 3.420 | 3.420 | 3,286 |
| 2025-04-07 | 3.300 | 3.400 | 3.140 | 3.340 | 3.340 | 9,705 |
| 2025-04-04 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 29,251 |
| 2025-04-03 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 1,861 |
| 2025-04-02 | 3.540 | 3.540 | 3.530 | 3.530 | 3.530 | 31 |
| 2025-04-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2025-03-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 10 |
| 2025-03-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 319 |
| 2025-03-27 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 196 |
| 2025-03-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 21 |
| 2025-03-25 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 86 |
| 2025-03-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 241 |
| 2025-03-21 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 55 |
| 2025-03-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,001 |
| 2025-03-19 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 772 |
| 2025-03-18 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 101 |
| 2025-03-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 5,011 |
| 2025-03-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-03-13 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 1,900 |
| 2025-03-12 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 3,237 |
| 2025-03-11 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 31 |
| 2025-03-10 | 3.480 | 3.510 | 3.480 | 3.480 | 3.480 | 5,272 |
| 2025-03-07 | 3.480 | 3.490 | 3.480 | 3.480 | 3.480 | 343 |
| 2025-03-06 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 10,035 |
| 2025-03-05 | 3.490 | 3.520 | 3.480 | 3.520 | 3.520 | 4,720 |
| 2025-03-04 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 979 |
| 2025-03-03 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 52,098 |
| 2025-02-28 | 3.530 | 3.530 | 3.490 | 3.490 | 3.490 | 10,435 |
| 2025-02-27 | 3.480 | 3.530 | 3.480 | 3.490 | 3.490 | 2,949 |
| 2025-02-26 | 3.520 | 3.530 | 3.480 | 3.480 | 3.480 | 15,970 |
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.