Vente Unique.com historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.600 | 14.950 | 14.500 | 14.500 | 14.500 | 461 |
| 2026-10-15 | 14.750 | 15.050 | 14.600 | 15.050 | 15.050 | 787 |
| 2026-10-14 | 14.950 | 15.150 | 14.500 | 14.550 | 14.550 | 1,320 |
| 2026-10-13 | 15.150 | 15.150 | 14.900 | 14.900 | 14.900 | 402 |
| 2026-10-12 | 15.200 | 15.200 | 14.950 | 15.150 | 15.150 | 90 |
| 2026-10-09 | 15.700 | 15.700 | 15.200 | 15.200 | 15.200 | 5,380 |
| 2026-10-08 | 15.900 | 16.200 | 15.400 | 15.750 | 15.750 | 2,065 |
| 2026-10-07 | 15.950 | 16.200 | 15.900 | 16.200 | 16.200 | 985 |
| 2026-10-06 | 16.200 | 16.200 | 15.950 | 15.950 | 15.950 | 219 |
| 2026-10-05 | 16.200 | 16.200 | 16.150 | 16.150 | 16.150 | 364 |
| 2026-10-02 | 16.300 | 16.300 | 15.900 | 16.200 | 16.200 | 199 |
| 2026-10-01 | 16.450 | 16.450 | 15.900 | 16.300 | 16.300 | 1,011 |
| 2026-09-30 | 16.600 | 16.600 | 16.300 | 16.500 | 16.500 | 381 |
| 2026-09-29 | 16.550 | 16.600 | 16.300 | 16.600 | 16.600 | 95 |
| 2026-09-28 | 16.300 | 16.600 | 16.300 | 16.600 | 16.600 | 153 |
| 2026-09-25 | 16.350 | 16.850 | 16.100 | 16.550 | 16.550 | 1,421 |
| 2026-09-24 | 16.750 | 16.750 | 16.500 | 16.700 | 16.700 | 44 |
| 2026-09-23 | 16.950 | 16.950 | 16.500 | 16.750 | 16.750 | 1,096 |
| 2026-09-22 | 16.750 | 16.900 | 16.600 | 16.800 | 16.800 | 359 |
| 2026-09-21 | 16.500 | 16.800 | 16.500 | 16.750 | 16.750 | 1,483 |
| 2026-09-18 | 16.650 | 16.650 | 16.500 | 16.500 | 16.500 | 565 |
| 2026-09-17 | 16.650 | 16.650 | 16.600 | 16.600 | 16.600 | 120 |
| 2026-09-16 | 16.700 | 16.700 | 16.300 | 16.650 | 16.650 | 1,929 |
| 2026-09-15 | 16.850 | 16.850 | 16.700 | 16.700 | 16.700 | 577 |
| 2026-09-14 | 16.900 | 16.900 | 16.850 | 16.900 | 16.900 | 146 |
| 2026-09-11 | 17.000 | 17.000 | 16.850 | 17.000 | 17.000 | 257 |
| 2026-09-10 | 17.050 | 17.100 | 16.850 | 17.050 | 17.050 | 321 |
| 2026-09-09 | 17.000 | 17.200 | 17.000 | 17.200 | 17.200 | 216 |
| 2026-09-08 | 17.250 | 17.250 | 17.000 | 17.200 | 17.200 | 118 |
| 2026-09-07 | 17.000 | 17.250 | 17.000 | 17.250 | 17.250 | 97 |
| 2026-09-04 | 17.250 | 17.250 | 17.050 | 17.250 | 17.250 | 43 |
| 2026-09-03 | 17.250 | 17.350 | 17.250 | 17.250 | 17.250 | 82 |
| 2026-09-02 | 17.000 | 17.300 | 17.000 | 17.250 | 17.250 | 1,129 |
| 2026-09-01 | 17.000 | 17.250 | 16.700 | 17.250 | 17.250 | 2,147 |
| 2026-08-31 | 16.700 | 17.050 | 16.700 | 17.050 | 17.050 | 1,267 |
| 2026-08-28 | 17.000 | 17.000 | 16.650 | 16.650 | 16.650 | 1,259 |
| 2026-08-27 | 16.950 | 17.050 | 16.800 | 17.000 | 17.000 | 315 |
| 2026-08-26 | 17.100 | 17.100 | 16.950 | 16.950 | 16.950 | 102 |
| 2026-08-25 | 17.050 | 17.100 | 16.900 | 17.100 | 17.100 | 298 |
| 2026-08-24 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 1,404 |
| 2026-08-21 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 27 |
| 2026-08-20 | 16.800 | 17.200 | 16.800 | 17.200 | 17.200 | 1,095 |
| 2026-08-19 | 17.150 | 17.150 | 16.800 | 17.150 | 17.150 | 6,244 |
| 2026-08-18 | 16.950 | 17.350 | 16.700 | 17.350 | 17.350 | 6,323 |
| 2026-08-17 | 17.000 | 17.000 | 16.700 | 16.950 | 16.950 | 193 |
| 2026-08-14 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 8 |
| 2026-08-13 | 17.100 | 17.200 | 16.700 | 17.200 | 17.200 | 1,352 |
| 2026-08-12 | 17.150 | 17.150 | 16.800 | 17.100 | 17.100 | 293 |
| 2026-08-11 | 16.950 | 17.200 | 16.800 | 17.200 | 17.200 | 567 |
| 2026-08-10 | 17.400 | 17.400 | 16.900 | 16.950 | 16.950 | 2,472 |
| 2026-08-07 | 17.400 | 17.400 | 17.300 | 17.300 | 17.300 | 611 |
| 2026-08-06 | 17.650 | 17.650 | 17.400 | 17.400 | 17.400 | 674 |
| 2026-08-05 | 17.800 | 17.800 | 17.400 | 17.650 | 17.650 | 241 |
| 2026-08-04 | 17.800 | 17.800 | 17.400 | 17.700 | 17.700 | 1,273 |
| 2026-08-03 | 17.650 | 17.900 | 17.300 | 17.900 | 17.900 | 3,037 |
| 2026-07-31 | 17.600 | 17.700 | 17.350 | 17.700 | 17.700 | 10,310 |
| 2026-07-30 | 17.300 | 17.600 | 17.300 | 17.550 | 17.550 | 1,378 |
| 2026-07-29 | 17.600 | 17.800 | 17.250 | 17.750 | 17.750 | 2,228 |
| 2026-07-28 | 17.050 | 17.500 | 17.000 | 17.500 | 17.500 | 2,547 |
| 2026-07-27 | 16.950 | 17.050 | 16.900 | 17.050 | 17.050 | 2,028 |
Page 1 of 22 · 1,281 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.