VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	16.700	16.700	16.450	16.650	16.175	11,130
2025-08-14	16.100	16.600	16.100	16.600	16.126	20,726
2025-08-13	16.100	16.250	15.700	16.100	15.641	19,350
2025-08-12	16.450	17.000	16.050	16.100	15.641	28,084
2025-08-11	16.000	16.200	15.900	16.200	15.738	15,891
2025-08-08	15.800	15.900	15.700	15.900	15.446	7,900
2025-08-07	16.000	16.050	15.650	15.650	15.203	17,428
2025-08-06	15.850	16.000	15.700	15.700	15.252	6,709
2025-08-05	15.750	16.050	15.700	15.850	15.398	12,288
2025-08-04	15.700	15.800	15.600	15.750	15.301	15,012
2025-08-01	15.550	15.750	15.500	15.700	15.252	13,306
2025-07-31	15.600	15.900	15.550	15.700	15.252	14,277
2025-07-30	15.850	15.850	15.500	15.550	15.106	24,171
2025-07-29	16.100	16.100	15.900	15.900	15.446	5,802
2025-07-28	15.950	16.200	15.900	16.100	15.641	22,803
2025-07-25	16.050	16.050	15.800	15.950	15.495	10,494
2025-07-24	15.900	16.050	15.800	16.050	15.592	9,156
2025-07-23	15.800	15.900	15.650	15.900	15.446	16,143
2025-07-22	16.200	16.200	15.600	15.650	15.203	28,809
2025-07-21	15.900	16.600	15.850	16.100	15.641	31,305
2025-07-18	15.600	15.900	15.550	15.750	15.301	15,366
2025-07-17	15.400	15.750	15.350	15.600	15.155	15,546
2025-07-16	15.350	15.500	15.200	15.200	14.766	6,036
2025-07-15	15.650	15.650	15.300	15.350	14.912	13,333
2025-07-14	15.550	15.700	15.450	15.650	15.203	8,720
2025-07-11	15.500	15.700	15.350	15.500	15.058	9,754
2025-07-10	15.550	15.600	15.350	15.550	15.106	10,513
2025-07-09	15.300	15.500	15.250	15.500	15.058	20,701
2025-07-08	14.700	15.450	14.650	15.200	14.766	22,589
2025-07-07	14.900	15.000	14.700	14.700	14.280	9,120
2025-07-04	14.700	14.950	14.700	14.900	14.475	12,724
2025-07-03	14.750	14.800	14.700	14.800	14.378	12,456
2025-07-02	14.900	14.950	14.650	14.750	14.329	16,561
2025-07-01	15.300	15.300	14.950	14.950	14.523	8,200
2025-06-30	15.150	15.450	15.150	15.300	14.863	7,150
2025-06-27	15.300	15.300	15.100	15.150	14.718	3,712
2025-06-26	15.200	15.300	15.100	15.300	14.863	2,713
2025-06-25	15.250	15.300	15.100	15.100	14.669	4,384
2025-06-24	15.050	15.250	15.050	15.200	14.766	5,403
2025-06-23	15.000	15.350	15.000	15.050	14.621	7,144
2025-06-20	15.350	15.450	15.200	15.200	14.766	5,680
2025-06-19	15.600	15.600	15.250	15.250	14.815	6,478
2025-06-18	14.900	15.650	14.900	15.550	15.106	23,498
2025-06-17	14.800	15.000	14.700	14.850	14.426	18,709
2025-06-16	15.650	15.700	14.850	15.100	14.669	28,525
2025-06-13	15.850	16.050	15.850	15.900	14.990	11,447
2025-06-12	16.450	16.500	15.900	15.950	15.037	48,410
2025-06-11	16.300	16.500	16.100	16.400	15.461	32,766
2025-06-10	16.200	16.500	16.150	16.150	15.225	35,054
2025-06-09	16.000	16.350	16.000	16.200	15.272	19,474
2025-06-06	15.950	16.250	15.750	16.000	15.084	19,371
2025-06-05	16.000	16.000	15.750	15.900	14.990	11,905
2025-06-04	16.150	16.150	15.950	15.950	15.037	9,000
2025-06-03	16.000	16.150	15.550	16.100	15.178	51,460
2025-06-02	16.000	16.250	15.900	15.900	14.990	10,542
2025-05-30	16.150	16.350	15.900	16.000	15.084	19,384
2025-05-29	16.300	16.400	16.150	16.150	15.225	9,729
2025-05-28	16.500	16.600	16.250	16.300	15.367	16,209
2025-05-27	16.250	16.600	16.200	16.450	15.508	31,529
2025-05-26	16.000	16.300	15.850	16.050	15.131	28,538

← NewerPage 6 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.