VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	17.200	17.500	17.050	17.200	16.709	24,536
2025-11-06	16.900	17.300	16.750	17.150	16.661	17,642
2025-11-05	17.100	17.100	16.900	16.900	16.418	7,947
2025-11-04	17.500	17.500	16.850	17.100	16.612	22,292
2025-11-03	17.600	17.750	17.500	17.500	17.001	8,431
2025-10-31	17.800	17.800	17.450	17.600	17.098	5,799
2025-10-30	17.800	17.800	17.150	17.600	17.098	21,001
2025-10-29	17.750	17.900	17.450	17.700	17.195	9,402
2025-10-28	17.700	17.900	17.550	17.700	17.195	7,526
2025-10-27	17.950	17.950	17.550	17.700	17.195	5,226
2025-10-24	17.800	18.000	17.600	17.950	17.438	8,361
2025-10-23	17.550	17.800	17.300	17.750	17.243	6,086
2025-10-22	17.050	17.500	17.050	17.350	16.855	16,030
2025-10-21	17.350	17.450	17.100	17.150	16.661	7,562
2025-10-20	17.750	17.900	17.100	17.200	16.709	18,251
2025-10-17	17.800	17.950	17.500	17.600	17.098	10,701
2025-10-16	18.250	18.250	17.900	17.900	17.389	17,229
2025-10-15	18.200	18.400	18.000	18.200	17.681	21,863
2025-10-14	17.700	18.100	17.700	18.100	17.583	15,120
2025-10-13	17.450	18.100	17.450	17.650	17.146	16,280
2025-10-10	17.750	17.850	17.600	17.600	17.098	15,545
2025-10-09	17.400	17.800	17.350	17.700	17.195	38,839
2025-10-08	17.200	17.450	17.100	17.400	16.903	15,517
2025-10-07	17.050	17.250	16.950	17.150	16.661	8,856
2025-10-06	17.300	17.300	16.550	17.050	16.563	25,184
2025-10-03	16.850	17.400	16.850	17.300	16.806	14,252
2025-10-02	17.000	17.100	16.850	16.900	16.418	14,614
2025-10-01	16.950	17.300	16.900	16.900	16.418	10,663
2025-09-30	16.700	17.000	16.700	16.900	16.418	9,033
2025-09-29	16.650	16.850	16.600	16.700	16.223	8,198
2025-09-26	16.450	16.650	16.450	16.650	16.175	7,618
2025-09-25	16.400	16.550	16.350	16.450	15.981	12,199
2025-09-24	16.450	16.600	16.450	16.450	15.981	6,331
2025-09-23	16.600	16.650	16.400	16.450	15.981	8,927
2025-09-22	16.500	16.600	16.400	16.550	16.078	14,727
2025-09-19	16.350	16.650	16.350	16.500	16.029	11,849
2025-09-18	16.250	16.350	16.150	16.350	15.883	11,833
2025-09-17	16.400	16.450	16.200	16.250	15.786	8,064
2025-09-16	16.400	16.650	16.350	16.400	15.932	7,143
2025-09-15	16.400	16.700	16.350	16.400	15.932	12,877
2025-09-12	16.300	16.500	16.300	16.400	15.932	12,035
2025-09-11	16.200	16.450	16.150	16.250	15.786	14,013
2025-09-10	16.150	16.350	16.100	16.150	15.689	9,626
2025-09-09	16.000	16.300	16.000	16.050	15.592	8,961
2025-09-08	16.400	16.400	15.850	16.000	15.543	24,648
2025-09-05	17.100	17.250	16.400	16.400	15.932	32,669
2025-09-04	17.000	17.400	17.000	17.300	16.806	9,789
2025-09-03	17.300	17.350	16.750	17.100	16.612	18,659
2025-09-02	17.400	17.400	16.950	17.250	16.758	23,647
2025-09-01	17.250	17.500	17.250	17.450	16.952	20,980
2025-08-29	17.050	17.300	17.050	17.250	16.758	24,196
2025-08-28	16.500	17.200	16.500	17.050	16.563	17,118
2025-08-27	16.650	16.750	16.200	16.550	16.078	26,672
2025-08-26	16.950	17.150	16.650	16.850	16.369	33,016
2025-08-25	17.250	17.600	17.200	17.200	16.709	18,565
2025-08-22	17.500	17.500	17.200	17.250	16.758	13,376
2025-08-21	17.000	17.700	17.000	17.500	17.001	44,477
2025-08-20	17.000	17.050	16.950	17.050	16.563	22,962
2025-08-19	16.950	17.000	16.800	16.900	16.418	22,137
2025-08-18	16.800	17.000	16.650	16.950	16.466	37,594

← NewerPage 5 of 22 · 1,280 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.