Vinpai SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.700 | 2.860 | 2.700 | 2.760 | 2.760 | 166 |
| 2024-11-27 | 3.060 | 3.060 | 2.600 | 2.700 | 2.700 | 2,842 |
| 2024-11-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2024-11-25 | 3.190 | 3.190 | 2.900 | 3.100 | 3.100 | 1,351 |
| 2024-11-22 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 72 |
| 2024-11-21 | 3.020 | 3.100 | 2.820 | 2.820 | 2.820 | 325 |
| 2024-11-20 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 26 |
| 2024-11-19 | 2.980 | 3.060 | 2.900 | 3.060 | 3.060 | 506 |
| 2024-11-18 | 2.800 | 2.980 | 2.700 | 2.980 | 2.980 | 774 |
| 2024-11-15 | 3.080 | 3.080 | 2.880 | 2.880 | 2.880 | 270 |
| 2024-11-14 | 3.140 | 3.290 | 3.100 | 3.180 | 3.180 | 190 |
| 2024-11-13 | 2.960 | 3.500 | 2.960 | 3.250 | 3.250 | 1,429 |
| 2024-11-12 | 3.120 | 3.300 | 3.000 | 3.000 | 3.000 | 1,023 |
| 2024-11-11 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 52 |
| 2024-11-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 50 |
| 2024-11-07 | 3.240 | 3.240 | 3.130 | 3.130 | 3.130 | 76 |
| 2024-11-06 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 52 |
| 2024-11-05 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 86 |
| 2024-11-04 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 45 |
| 2024-11-01 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 108 |
| 2024-10-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 96 |
| 2024-10-30 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 96 |
| 2024-10-29 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 57 |
| 2024-10-28 | 2.860 | 3.000 | 2.860 | 2.920 | 2.920 | 153 |
| 2024-10-25 | 2.800 | 2.820 | 2.760 | 2.820 | 2.820 | 59 |
| 2024-10-24 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 65 |
| 2024-10-23 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 17 |
| 2024-10-22 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 6 |
| 2024-10-21 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 48 |
| 2024-10-18 | 2.820 | 2.980 | 2.820 | 2.880 | 2.880 | 212 |
| 2024-10-17 | 2.730 | 2.820 | 2.730 | 2.820 | 2.820 | 205 |
| 2024-10-16 | 2.960 | 2.960 | 2.720 | 2.720 | 2.720 | 492 |
| 2024-10-15 | 3.050 | 3.050 | 2.960 | 2.960 | 2.960 | 76 |
| 2024-10-14 | 2.940 | 3.060 | 2.800 | 3.050 | 3.050 | 1,252 |
| 2024-10-11 | 2.620 | 2.860 | 2.520 | 2.850 | 2.850 | 910 |
| 2024-10-10 | 2.540 | 2.580 | 2.540 | 2.580 | 2.580 | 65 |
| 2024-10-09 | 2.450 | 2.660 | 2.450 | 2.540 | 2.540 | 1,001 |
| 2024-10-08 | 2.300 | 2.480 | 2.300 | 2.450 | 2.450 | 3,008 |
| 2024-10-07 | 2.500 | 2.740 | 2.500 | 2.730 | 2.730 | 1,909 |
| 2024-10-04 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 716 |
| 2024-10-03 | 3.700 | 3.700 | 3.400 | 3.450 | 3.450 | 2,495 |
| 2024-10-02 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 11 |
| 2024-10-01 | 3.840 | 3.840 | 3.650 | 3.650 | 3.650 | 1,304 |
| 2024-09-30 | 3.980 | 3.980 | 3.800 | 3.840 | 3.840 | 280 |
| 2024-09-27 | 3.940 | 3.980 | 3.920 | 3.980 | 3.980 | 138 |
| 2024-09-26 | 3.890 | 3.940 | 3.890 | 3.940 | 3.940 | 164 |
| 2024-09-25 | 3.940 | 3.940 | 3.880 | 3.890 | 3.890 | 267 |
| 2024-09-24 | 3.970 | 4.000 | 3.960 | 3.960 | 3.960 | 90 |
| 2024-09-23 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 7 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 433 |
| 2024-09-19 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 56 |
| 2024-09-18 | 4.010 | 4.020 | 4.000 | 4.020 | 4.020 | 86 |
| 2024-09-17 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 52 |
| 2024-09-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 51 |
| 2024-09-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 51 |
| 2024-09-12 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 4 |
| 2024-09-11 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 26 |
| 2024-09-10 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 42 |
| 2024-09-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 4 |
| 2024-09-06 | 4.240 | 4.260 | 4.160 | 4.160 | 4.160 | 90 |
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.