Vente Unique.com historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.800	17.050	16.750	17.000	17.000	4,665
2026-07-23	16.550	16.750	16.400	16.750	16.750	6,321
2026-07-22	16.150	16.550	16.150	16.550	16.550	1,016
2026-07-21	15.800	16.650	15.650	16.600	16.600	8,455
2026-07-20	14.800	15.150	14.800	14.800	14.800	894
2026-07-17	14.700	14.800	14.700	14.800	14.800	173
2026-07-16	14.800	15.000	14.700	14.700	14.700	593
2026-07-15	15.000	15.000	14.800	14.800	14.800	491
2026-07-14	15.000	15.000	15.000	15.000	15.000	1
2026-07-13	15.050	15.050	15.000	15.000	15.000	268
2026-07-10	14.850	15.100	14.650	15.100	15.100	7,124
2026-07-09	14.900	14.900	14.900	14.900	14.900	1
2026-07-08	14.900	14.900	14.900	14.900	14.900	1
2026-07-07	15.000	15.000	14.800	14.900	14.900	1,851
2026-07-06	15.200	15.200	14.900	15.000	15.000	198
2026-07-03	15.200	15.250	14.900	14.900	14.900	2,600
2026-07-02	15.550	15.550	15.150	15.150	15.150	757
2026-07-01	15.650	15.850	15.550	15.600	15.600	4,480
2026-06-30	15.750	15.750	15.500	15.500	15.500	892
2026-06-29	16.100	16.100	15.800	15.800	15.800	1,527
2026-06-26	16.150	16.200	16.100	16.100	16.100	932
2026-06-25	16.800	16.800	16.100	16.100	16.100	11,470
2026-06-24	16.900	16.900	16.500	16.800	16.800	5,152
2026-06-23	16.000	17.100	15.800	16.950	16.950	4,243
2026-06-22	15.700	16.050	15.650	16.000	16.000	6,987
2026-06-19	15.400	15.500	15.350	15.500	15.500	4,629
2026-06-18	15.250	15.400	15.150	15.150	15.150	2,187
2026-06-17	15.200	15.600	15.000	15.100	15.100	10,591
2026-06-16	14.800	15.200	14.800	15.100	15.100	26,806
2026-06-15	14.600	14.600	14.500	14.550	14.550	134
2026-06-12	14.200	14.500	14.200	14.500	14.500	246
2026-06-11	14.550	14.550	14.300	14.400	14.400	705
2026-06-10	14.500	14.550	14.500	14.550	14.550	106
2026-06-09	14.650	14.650	14.500	14.500	14.500	296
2026-06-08	14.700	14.700	14.300	14.550	14.550	2,222
2026-06-05	14.600	14.900	14.150	14.150	14.150	3,836
2026-06-04	14.900	14.900	14.600	14.600	14.600	5,749
2026-06-03	15.000	15.050	14.900	14.900	14.900	1,551
2026-06-02	15.550	15.550	15.050	15.200	14.700	3,073
2026-06-01	15.900	15.900	15.500	15.500	14.990	270
2026-05-29	15.850	15.850	15.600	15.600	15.087	514
2026-05-28	15.800	15.800	15.700	15.700	15.184	61
2026-05-27	16.100	16.100	15.700	15.900	15.377	2,732
2026-05-26	15.750	15.750	15.750	15.750	15.232	342
2026-05-25	15.750	15.800	15.700	15.700	15.184	1,157
2026-05-22	15.950	16.050	15.800	15.800	15.280	1,326
2026-05-21	16.050	16.200	15.900	15.900	15.377	1,986
2026-05-20	16.100	16.200	16.000	16.050	15.522	1,996
2026-05-19	16.300	16.300	16.050	16.150	15.619	1,644
2026-05-18	16.400	16.400	16.050	16.050	15.522	2,318
2026-05-15	16.200	16.350	16.000	16.050	15.522	3,532
2026-05-14	15.700	16.100	15.650	16.000	15.474	4,622
2026-05-13	15.300	15.600	15.250	15.600	15.087	1,499
2026-05-12	15.200	15.250	15.200	15.200	14.700	1,223
2026-05-11	14.700	15.400	14.550	15.400	14.893	3,712
2026-05-08	15.150	15.200	15.100	15.200	14.700	360
2026-05-07	14.850	15.200	14.850	15.200	14.700	1,406
2026-05-06	14.500	15.100	14.200	14.800	14.313	7,965
2026-05-05	14.600	14.600	14.200	14.550	14.071	129
2026-05-04	14.200	14.600	14.200	14.200	13.733	1,608

← NewerPage 2 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.5000 EUR
2025-06-03	0.3800 EUR
2024-06-20	0.4200 EUR
2023-05-25	0.2200 EUR
2022-12-16	0.2800 EUR
2021-04-27	0.2800 EUR
2021-03-29	0.2800 EUR
2020-06-11	0.1600 EUR
2019-04-11	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.