Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.480 | 3.570 | 3.470 | 3.490 | 3.490 | 51,159 |
| 2025-02-24 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 1,025 |
| 2025-02-21 | 3.100 | 3.180 | 3.000 | 3.180 | 3.180 | 162 |
| 2025-02-20 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 41 |
| 2025-02-19 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 23 |
| 2025-02-18 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 117 |
| 2025-02-17 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 293 |
| 2025-02-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 401 |
| 2025-02-13 | 3.060 | 3.180 | 3.020 | 3.180 | 3.180 | 756 |
| 2025-02-12 | 3.220 | 3.250 | 3.070 | 3.070 | 3.070 | 270 |
| 2025-02-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 33 |
| 2025-02-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2025-02-07 | 3.220 | 3.250 | 3.180 | 3.250 | 3.250 | 1,036 |
| 2025-02-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 200 |
| 2025-02-05 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 60 |
| 2025-02-04 | 3.220 | 3.220 | 3.030 | 3.030 | 3.030 | 647 |
| 2025-02-03 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 165 |
| 2025-01-31 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 181 |
| 2025-01-30 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 609 |
| 2025-01-29 | 3.210 | 3.300 | 3.190 | 3.190 | 3.190 | 220 |
| 2025-01-28 | 3.290 | 3.300 | 3.270 | 3.270 | 3.270 | 19 |
| 2025-01-27 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1 |
| 2025-01-24 | 3.300 | 3.350 | 3.290 | 3.290 | 3.290 | 1,840 |
| 2025-01-23 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 26 |
| 2025-01-22 | 3.110 | 3.290 | 3.110 | 3.290 | 3.290 | 101 |
| 2025-01-21 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 15 |
| 2025-01-20 | 3.110 | 3.140 | 3.110 | 3.110 | 3.110 | 51 |
| 2025-01-17 | 3.120 | 3.220 | 3.110 | 3.110 | 3.110 | 479 |
| 2025-01-16 | 3.110 | 3.200 | 3.110 | 3.120 | 3.120 | 106 |
| 2025-01-15 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 8 |
| 2025-01-14 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1 |
| 2025-01-13 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 35 |
| 2025-01-10 | 3.120 | 3.120 | 3.080 | 3.120 | 3.120 | 93 |
| 2025-01-09 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 9 |
| 2025-01-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2025-01-07 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 203 |
| 2025-01-06 | 3.000 | 3.140 | 3.000 | 3.120 | 3.120 | 736 |
| 2025-01-03 | 2.980 | 3.220 | 2.820 | 3.220 | 3.220 | 593 |
| 2025-01-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-12-31 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 55 |
| 2024-12-30 | 3.260 | 3.260 | 3.020 | 3.020 | 3.020 | 1,489 |
| 2024-12-27 | 2.970 | 3.200 | 2.900 | 3.200 | 3.200 | 704 |
| 2024-12-24 | 2.930 | 2.970 | 2.930 | 2.970 | 2.970 | 29 |
| 2024-12-23 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1 |
| 2024-12-20 | 2.880 | 2.940 | 2.860 | 2.940 | 2.940 | 85 |
| 2024-12-19 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 37 |
| 2024-12-18 | 2.680 | 2.800 | 2.420 | 2.800 | 2.800 | 1,328 |
| 2024-12-17 | 2.880 | 2.880 | 2.680 | 2.680 | 2.680 | 408 |
| 2024-12-16 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 14 |
| 2024-12-13 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 4 |
| 2024-12-12 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 256 |
| 2024-12-11 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2024-12-10 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 29 |
| 2024-12-09 | 2.980 | 3.100 | 2.980 | 3.000 | 3.000 | 130 |
| 2024-12-06 | 2.870 | 2.980 | 2.860 | 2.980 | 2.980 | 214 |
| 2024-12-05 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 537 |
| 2024-12-04 | 2.880 | 2.980 | 2.860 | 2.980 | 2.980 | 128 |
| 2024-12-03 | 2.720 | 2.900 | 2.720 | 2.900 | 2.900 | 214 |
| 2024-12-02 | 2.600 | 2.730 | 2.600 | 2.730 | 2.730 | 733 |
| 2024-11-29 | 2.760 | 2.760 | 2.640 | 2.640 | 2.640 | 102 |
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.