Vinpai SAS (ALVIN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:39PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 31 |
| 13 June 2024 | 4.7000 | 4.7900 | 4.6800 | 4.7900 | 4.7900 | 130 |
| 12 June 2024 | 4.7200 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 192 |
| 11 June 2024 | 5.1200 | 5.1200 | 4.6800 | 4.8300 | 4.8300 | 576 |
| 10 June 2024 | 5.1200 | 5.1200 | 5.0800 | 5.1200 | 5.1200 | 75 |
| 07 June 2024 | 5.1400 | 5.1400 | 5.1200 | 5.1200 | 5.1200 | 2 |
| 06 June 2024 | 5.0800 | 5.1400 | 5.0800 | 5.1400 | 5.1400 | 151 |
| 05 June 2024 | 5.1200 | 5.1400 | 5.0800 | 5.0800 | 5.0800 | 92 |
| 04 June 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 1 |
| 03 June 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1200 | 5.1200 | 219 |
| 31 May 2024 | 5.3600 | 5.4800 | 5.2200 | 5.2200 | 5.2200 | 951 |
| 30 May 2024 | 5.2400 | 5.4000 | 5.2200 | 5.3600 | 5.3600 | 1,739 |
| 29 May 2024 | 5.3000 | 5.3000 | 5.2800 | 5.3000 | 5.3000 | 323 |
| 28 May 2024 | 5.2600 | 5.3000 | 5.2600 | 5.3000 | 5.3000 | 674 |
| 27 May 2024 | 5.2000 | 5.2600 | 5.2000 | 5.2600 | 5.2600 | 91 |
| 24 May 2024 | 5.2400 | 5.2600 | 5.2000 | 5.2000 | 5.2000 | 119 |
| 23 May 2024 | 5.2000 | 5.2600 | 5.2000 | 5.2400 | 5.2400 | 57 |
| 22 May 2024 | 5.2000 | 5.2200 | 5.1600 | 5.2000 | 5.2000 | 411 |
| 21 May 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 952 |
| 20 May 2024 | 4.9500 | 5.1400 | 4.9300 | 5.0600 | 5.0600 | 1,443 |
| 17 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 520 |
| 16 May 2024 | 4.8000 | 4.8000 | 4.6600 | 4.7900 | 4.7900 | 248 |
| 15 May 2024 | 4.6700 | 4.7700 | 4.6500 | 4.6500 | 4.6500 | 654 |
| 14 May 2024 | 4.6800 | 4.7400 | 4.6500 | 4.6800 | 4.6800 | 444 |
| 13 May 2024 | 4.6500 | 4.7600 | 4.6500 | 4.7600 | 4.7600 | 774 |
| 10 May 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 1,763 |
| 09 May 2024 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 679 |
| 08 May 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 1,357 |
| 07 May 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 31 |
| 06 May 2024 | 4.0400 | 4.2400 | 4.0400 | 4.2000 | 4.2000 | 1,551 |
| 03 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 9 |
| 02 May 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | 19 |
| 30 Apr 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 61 |
| 29 Apr 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1700 | 4.1700 | 71 |
| 26 Apr 2024 | 3.9200 | 4.1900 | 3.9200 | 4.1800 | 4.1800 | 1,339 |
| 25 Apr 2024 | 4.0500 | 4.0800 | 3.9000 | 3.9200 | 3.9200 | 1,440 |
| 24 Apr 2024 | 3.8100 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 2,426 |
| 23 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 726 |
| 22 Apr 2024 | 3.9500 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 430 |
| 19 Apr 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 236 |
| 18 Apr 2024 | 4.0200 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 111 |
| 17 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 46 |
| 16 Apr 2024 | 4.1400 | 4.1400 | 4.0200 | 4.0200 | 4.0200 | 230 |
| 15 Apr 2024 | 4.1400 | 4.4800 | 4.1400 | 4.3000 | 4.3000 | 1,220 |
| 12 Apr 2024 | 4.0300 | 4.1600 | 3.9200 | 4.1600 | 4.1600 | 851 |
| 11 Apr 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 81 |
| 10 Apr 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 72 |
| 09 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3 |
| 08 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 1 |
| 05 Apr 2024 | 4.0800 | 4.0800 | 3.8800 | 4.0800 | 4.0800 | 140 |
| 04 Apr 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 225 |
| 03 Apr 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,060 |
| 02 Apr 2024 | 3.8500 | 4.0800 | 3.8000 | 4.0000 | 4.0000 | 3,491 |
| 28 Mar 2024 | 4.1000 | 4.1500 | 3.7000 | 3.8000 | 3.8000 | 2,622 |
| 27 Mar 2024 | 4.2000 | 4.2500 | 4.0505 | 4.1000 | 4.1000 | 282 |
| 26 Mar 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 125 |
| 25 Mar 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 108 |
| 22 Mar 2024 | 4.2500 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 1,536 |
| 21 Mar 2024 | 4.1505 | 4.1505 | 4.0100 | 4.0500 | 4.0500 | 580 |
| 20 Mar 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 13 |
| 19 Mar 2024 | 4.4000 | 4.4000 | 4.1005 | 4.2000 | 4.2000 | 825 |
| 18 Mar 2024 | 4.4500 | 4.4500 | 4.4100 | 4.4500 | 4.4500 | 184 |
| 15 Mar 2024 | 4.4500 | 4.5495 | 4.3500 | 4.4000 | 4.4000 | 728 |
| 14 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 1 |
| 13 Mar 2024 | 4.5600 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 181 |
| 12 Mar 2024 | 4.6490 | 4.6500 | 4.5600 | 4.5600 | 4.5600 | 201 |
| 11 Mar 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6495 | 4.6495 | 776 |
| 08 Mar 2024 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | 4.8000 | 120 |
| 07 Mar 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 9 |
| 06 Mar 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 47 |
| 05 Mar 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 72 |
| 04 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 319 |
| 01 Mar 2024 | 4.8000 | 4.8500 | 4.7500 | 4.8500 | 4.8500 | 232 |
| 29 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 8 |
| 28 Feb 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 157 |
| 27 Feb 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 176 |
| 26 Feb 2024 | 4.9000 | 4.9495 | 4.9000 | 4.9000 | 4.9000 | 183 |
| 23 Feb 2024 | 4.9995 | 4.9995 | 4.9000 | 4.9000 | 4.9000 | 178 |
| 22 Feb 2024 | 4.9500 | 4.9995 | 4.9500 | 4.9995 | 4.9995 | 111 |
| 21 Feb 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 281 |
| 20 Feb 2024 | 4.9500 | 4.9995 | 4.9500 | 4.9995 | 4.9995 | 349 |
| 19 Feb 2024 | 5.0490 | 5.0490 | 5.0000 | 5.0000 | 5.0000 | 77 |
| 16 Feb 2024 | 5.0010 | 5.0500 | 4.9500 | 5.0490 | 5.0490 | 639 |
| 15 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 109 |
| 14 Feb 2024 | 5.0500 | 5.0500 | 5.0020 | 5.0500 | 5.0500 | 204 |
| 13 Feb 2024 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 51 |
| 12 Feb 2024 | 5.3010 | 5.3010 | 5.0000 | 5.0010 | 5.0010 | 2,135 |
| 09 Feb 2024 | 5.3010 | 5.3050 | 5.3000 | 5.3000 | 5.3000 | 711 |
| 08 Feb 2024 | 5.3990 | 5.3990 | 5.3500 | 5.3500 | 5.3500 | 746 |
| 07 Feb 2024 | 5.4000 | 5.4490 | 5.3010 | 5.3990 | 5.3990 | 374 |
| 06 Feb 2024 | 5.5000 | 5.5000 | 5.3500 | 5.4000 | 5.4000 | 514 |
| 05 Feb 2024 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | 5.5000 | 250 |
| 02 Feb 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 1,272 |
| 01 Feb 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 1,382 |
| 31 Jan 2024 | 5.7000 | 5.7000 | 5.6990 | 5.6990 | 5.6990 | 51 |
| 30 Jan 2024 | 5.7000 | 5.7500 | 5.6500 | 5.7000 | 5.7000 | 1,795 |
| 29 Jan 2024 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | 5.7500 | 1,819 |
| 26 Jan 2024 | 5.5490 | 5.6000 | 5.5390 | 5.6000 | 5.6000 | 1,376 |
| 25 Jan 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 122 |
| 24 Jan 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 49 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.