VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.000	18.000	17.700	17.900	17.389	9,251
2026-02-03	18.200	18.200	17.850	17.850	17.341	8,605
2026-02-02	18.000	18.200	17.800	18.150	17.632	6,893
2026-01-30	18.350	18.450	18.050	18.050	17.535	8,323
2026-01-29	18.450	18.450	18.150	18.200	17.681	14,242
2026-01-28	18.100	18.550	18.100	18.250	17.729	20,200
2026-01-27	18.100	18.250	17.900	18.000	17.486	10,811
2026-01-26	18.350	18.450	17.950	17.950	17.438	11,138
2026-01-23	18.150	18.350	18.050	18.300	17.778	12,715
2026-01-22	18.100	18.200	17.950	18.050	17.535	30,849
2026-01-21	17.900	18.050	17.700	18.000	17.486	12,802
2026-01-20	17.650	18.150	17.350	17.900	17.389	25,389
2026-01-19	17.600	17.600	17.200	17.450	16.952	13,765
2026-01-16	17.550	17.850	17.500	17.650	17.146	14,272
2026-01-15	16.950	17.500	16.900	17.500	17.001	23,429
2026-01-14	16.900	17.100	16.750	16.950	16.466	10,519
2026-01-13	16.900	16.950	16.700	16.850	16.369	12,144
2026-01-12	16.650	16.900	16.600	16.900	16.418	12,037
2026-01-09	17.000	17.150	16.700	16.800	16.321	21,309
2026-01-08	17.350	17.400	17.000	17.000	16.515	7,774
2026-01-07	17.050	17.350	16.950	17.350	16.855	9,943
2026-01-06	16.550	17.050	16.550	17.000	16.515	12,311
2026-01-05	16.650	16.750	16.300	16.400	15.932	30,003
2026-01-02	17.150	17.150	16.550	16.650	16.175	12,650
2025-12-31	17.000	17.000	16.700	17.000	16.515	6,431
2025-12-30	16.500	16.800	16.450	16.700	16.223	12,023
2025-12-29	17.100	17.200	16.300	16.500	16.029	15,925
2025-12-24	16.700	17.300	16.700	17.100	16.612	10,931
2025-12-23	16.750	16.750	16.550	16.650	16.175	8,218
2025-12-22	16.550	16.900	16.300	16.750	16.272	15,227
2025-12-19	16.850	16.850	16.650	16.700	16.223	10,056
2025-12-18	16.750	16.800	16.650	16.700	16.223	7,593
2025-12-17	16.900	16.900	16.750	16.750	16.272	7,782
2025-12-16	16.900	16.900	16.750	16.800	16.321	11,419
2025-12-15	16.800	16.900	16.750	16.800	16.321	11,019
2025-12-12	16.850	16.950	16.750	16.750	16.272	23,645
2025-12-11	17.150	17.200	16.850	16.900	16.418	5,832
2025-12-10	17.150	17.250	16.900	17.100	16.612	6,264
2025-12-09	17.050	17.300	17.050	17.050	16.563	6,275
2025-12-08	17.000	17.300	17.000	17.200	16.709	6,926
2025-12-05	16.900	17.200	16.800	16.900	16.418	8,162
2025-12-04	17.300	17.300	16.850	16.950	16.466	7,831
2025-12-03	17.500	17.500	17.100	17.200	16.709	9,756
2025-12-02	17.650	17.650	17.400	17.550	17.049	8,477
2025-12-01	18.000	18.000	17.400	17.650	17.146	11,833
2025-11-28	17.550	18.200	17.400	18.050	17.535	17,268
2025-11-27	17.300	17.400	17.100	17.300	16.806	6,853
2025-11-26	17.200	17.450	17.100	17.350	16.855	10,799
2025-11-25	17.350	17.600	17.100	17.200	16.709	20,014
2025-11-24	16.900	17.400	16.850	17.350	16.855	10,867
2025-11-21	16.450	16.600	15.850	16.600	16.126	20,170
2025-11-20	16.450	16.800	16.450	16.500	16.029	11,043
2025-11-19	16.400	16.450	16.200	16.350	15.883	17,416
2025-11-18	16.500	16.600	16.200	16.400	15.932	14,820
2025-11-17	16.500	17.000	16.500	16.700	16.223	11,317
2025-11-14	16.850	16.850	16.450	16.650	16.175	11,803
2025-11-13	16.900	16.900	16.450	16.600	16.126	10,925
2025-11-12	17.100	17.200	16.400	16.700	16.223	28,069
2025-11-11	17.400	17.400	16.950	17.100	16.612	20,598
2025-11-10	17.100	17.400	17.100	17.350	16.855	21,925

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5400 EUR
2025-06-16	0.4700 EUR
2024-06-13	0.4000 EUR
2023-06-19	0.3500 EUR
2022-06-15	0.3000 EUR
2021-06-14	0.2800 EUR
2020-06-15	0.2500 EUR
2019-06-13	0.2500 EUR

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