VIEL & Cie société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	15.250	16.150	15.150	15.800	14.895	37,499
2025-05-22	15.200	15.300	15.100	15.250	14.377	3,387
2025-05-21	15.250	15.300	15.050	15.250	14.377	10,606
2025-05-20	15.400	15.400	15.050	15.250	14.377	19,330
2025-05-19	15.200	15.500	15.150	15.300	14.424	23,478
2025-05-16	14.900	15.000	14.850	14.950	14.094	7,571
2025-05-15	14.800	15.000	14.800	14.800	13.953	12,620
2025-05-14	14.750	15.000	14.600	14.900	14.047	16,754
2025-05-13	14.550	14.800	14.450	14.700	13.858	17,521
2025-05-12	14.200	14.600	14.000	14.450	13.623	40,513
2025-05-09	14.300	14.300	14.050	14.100	13.293	21,527
2025-05-08	14.300	14.550	14.150	14.150	13.340	19,859
2025-05-07	13.700	14.550	13.500	14.350	13.528	78,810
2025-05-06	13.900	13.900	13.650	13.650	12.868	17,064
2025-05-05	13.750	13.900	13.750	13.850	13.057	12,264
2025-05-02	13.700	13.900	13.650	13.750	12.963	18,845
2025-04-30	13.550	13.600	13.450	13.500	12.727	5,391
2025-04-29	13.300	13.500	13.300	13.450	12.680	9,014
2025-04-28	13.150	13.400	13.100	13.300	12.539	13,519
2025-04-25	13.400	13.500	13.100	13.100	12.350	31,985
2025-04-24	13.450	13.500	13.350	13.350	12.586	7,657
2025-04-23	13.550	13.550	13.450	13.450	12.680	5,432
2025-04-22	13.500	13.550	13.300	13.450	12.680	13,173
2025-04-17	13.350	13.500	13.300	13.400	12.633	8,314
2025-04-16	13.250	13.400	13.150	13.400	12.633	20,180
2025-04-15	13.450	13.600	13.250	13.300	12.539	13,029
2025-04-14	13.650	13.750	13.400	13.550	12.774	17,624
2025-04-11	13.300	13.450	13.250	13.450	12.680	31,571
2025-04-10	13.400	13.400	13.050	13.300	12.539	61,301
2025-04-09	12.550	12.550	12.150	12.350	11.643	22,067
2025-04-08	12.750	12.850	12.500	12.550	11.831	23,059
2025-04-07	11.550	12.450	11.500	12.400	11.690	29,755
2025-04-04	13.000	13.000	12.250	12.300	11.596	32,430
2025-04-03	12.750	13.100	12.300	13.000	12.256	11,460
2025-04-02	13.300	13.300	12.700	12.850	12.114	41,058
2025-04-01	13.350	13.350	13.000	13.000	12.256	12,772
2025-03-31	13.150	13.300	12.950	13.250	12.491	10,221
2025-03-28	13.300	13.300	13.000	13.100	12.350	9,454
2025-03-27	12.800	13.500	12.800	13.200	12.444	93,190
2025-03-26	12.400	12.800	12.350	12.800	12.067	34,497
2025-03-25	12.300	12.400	12.250	12.400	11.690	15,601
2025-03-24	12.150	12.250	12.100	12.250	11.549	19,602
2025-03-21	11.650	12.200	11.650	12.100	11.407	30,061
2025-03-20	11.500	11.650	11.500	11.650	10.983	25,770
2025-03-19	11.450	11.600	11.450	11.550	10.889	23,180
2025-03-18	11.100	11.450	11.000	11.400	10.747	22,516
2025-03-17	11.600	11.650	11.300	11.350	10.700	21,771
2025-03-14	11.700	11.700	11.350	11.550	10.889	13,792
2025-03-13	11.350	11.700	11.250	11.700	11.030	15,294
2025-03-12	11.150	11.250	11.150	11.200	10.559	16,242
2025-03-11	10.900	11.150	10.750	11.150	10.512	29,104
2025-03-10	10.950	10.950	10.600	10.800	10.182	46,083
2025-03-07	11.350	11.350	10.900	11.050	10.417	84,631
2025-03-06	11.650	11.650	11.250	11.400	10.747	41,352
2025-03-05	11.800	12.000	11.550	11.650	10.983	30,537
2025-03-04	11.900	11.950	11.750	11.800	11.124	7,229
2025-03-03	12.050	12.050	11.900	11.900	11.219	9,441
2025-02-28	11.850	12.050	11.750	12.050	11.360	12,165
2025-02-27	11.950	11.950	11.750	11.850	11.172	12,254
2025-02-26	12.150	12.200	11.850	12.000	11.313	12,139

← NewerPage 7 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.