Paris - Delayed Quote
EUR
VIEL & Cie, société anonyme (VIL.PA)
17.16
-0.28
(-1.61%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.44
17.44
17.12
17.16
17.16
7,693
Oct 29, 2026
17.36
17.56
17.30
17.44
17.44
4,135
Oct 28, 2026
17.50
17.58
17.26
17.36
17.36
4,003
Oct 27, 2026
17.20
17.50
17.16
17.42
17.42
7,815
Oct 26, 2026
16.84
17.34
16.84
17.14
17.14
9,829
Oct 23, 2026
16.90
16.92
16.74
16.84
16.84
8,477
Oct 22, 2026
17.20
17.22
16.82
16.94
16.94
10,205
Oct 21, 2026
16.92
17.36
16.92
17.36
17.36
8,387
Oct 20, 2026
17.02
17.42
17.00
17.18
17.18
10,848
Oct 19, 2026
17.12
17.22
16.78
17.04
17.04
14,485
Oct 16, 2026
17.56
17.68
17.28
17.30
17.30
7,871
Oct 15, 2026
17.38
17.74
17.20
17.72
17.72
10,960
Oct 14, 2026
18.36
18.36
17.38
17.48
17.48
8,212
Oct 13, 2026
18.42
18.42
17.60
17.78
17.78
6,504
Oct 12, 2026
18.10
18.10
17.60
17.88
17.88
8,664
Oct 9, 2026
17.60
18.12
17.60
18.02
18.02
7,632
Oct 8, 2026
17.20
17.60
16.74
17.52
17.52
27,377
Oct 7, 2026
18.00
18.00
17.14
17.20
17.20
16,447
Oct 6, 2026
18.30
18.44
17.98
18.12
18.12
8,893
Oct 5, 2026
18.10
18.42
18.10
18.30
18.30
6,215
Oct 2, 2026
18.32
18.50
18.18
18.24
18.24
5,818
Oct 1, 2026
18.90
18.90
18.30
18.32
18.32
10,552
Sep 30, 2026
18.60
18.94
18.60
18.72
18.72
7,781
Sep 29, 2026
18.68
18.98
18.52
18.52
18.52
7,013
Sep 28, 2026
19.18
19.18
18.70
18.70
18.70
10,305
Sep 25, 2026
18.80
18.98
18.64
18.74
18.74
8,724
Sep 24, 2026
18.80
18.88
18.62
18.62
18.62
8,813
Sep 23, 2026
18.86
19.04
18.60
18.82
18.82
7,595
Sep 22, 2026
19.32
19.34
18.86
18.86
18.86
9,874
Sep 21, 2026
19.20
19.34
19.00
19.26
19.26
6,422
Sep 18, 2026
19.32
19.36
19.10
19.10
19.10
8,446
Sep 17, 2026
19.32
19.50
19.10
19.38
19.38
10,865
Sep 16, 2026
19.00
19.30
18.96
19.18
19.18
9,368
Sep 15, 2026
18.92
19.20
18.90
19.06
19.06
10,677
Sep 14, 2026
19.34
19.34
18.86
18.98
18.98
11,858
Sep 11, 2026
19.50
19.58
19.24
19.40
19.40
13,424
Sep 10, 2026
19.74
19.74
19.50
19.50
19.50
8,810
Sep 9, 2026
19.82
19.84
19.50
19.50
19.50
26,134
Sep 8, 2026
19.84
19.90
19.76
19.88
19.88
7,465
Sep 7, 2026
19.82
19.88
19.58
19.86
19.86
24,483
Sep 4, 2026
19.14
19.82
19.04
19.82
19.82
34,673
Sep 3, 2026
18.86
19.26
18.84
18.94
18.94
5,548
Sep 2, 2026
19.14
19.14
18.82
18.92
18.92
6,769
Sep 1, 2026
18.98
19.10
18.92
19.08
19.08
4,381
Aug 31, 2026
18.96
19.30
18.96
18.98
18.98
12,800
Aug 28, 2026
19.00
19.18
18.74
18.94
18.94
12,899
Aug 27, 2026
18.76
18.98
18.72
18.72
18.72
4,885
Aug 26, 2026
18.80
18.98
18.66
18.76
18.76
11,253
Aug 25, 2026
19.20
19.20
18.80
18.80
18.80
12,939
Aug 24, 2026
19.42
19.44
18.94
19.00
19.00
12,186
Aug 21, 2026
19.12
19.42
18.88
19.38
19.38
11,764
Aug 20, 2026
19.24
19.38
19.08
19.10
19.10
5,664
Aug 19, 2026
19.04
19.28
18.96
19.20
19.20
7,512
Aug 18, 2026
19.00
19.14
18.90
18.98
18.98
7,233
Aug 17, 2026
19.00
19.18
18.88
18.96
18.96
8,053
Aug 14, 2026
19.00
19.00
18.72
19.00
19.00
3,881
Aug 13, 2026
18.90
19.12
18.78
18.86
18.86
4,116
Aug 12, 2026
19.10
19.28
18.86
18.90
18.90
10,536
Aug 11, 2026
19.20
19.28
19.10
19.10
19.10
9,761
Aug 10, 2026
19.10
19.30
19.10
19.12
19.12
11,417
Aug 7, 2026
19.12
19.16
19.00
19.10
19.10
2,086
Aug 6, 2026
19.00
19.30
19.00
19.16
19.16
6,247
Aug 5, 2026
19.20
19.26
19.08
19.10
19.10
5,815
Aug 4, 2026
18.74
19.16
18.70
19.12
19.12
3,227
Aug 3, 2026
18.94
19.36
18.60
18.68
18.68
16,131
Jul 31, 2026
18.90
19.06
18.90
18.90
18.90
10,504
Jul 30, 2026
18.84
19.16
18.68
18.68
18.68
13,705
Jul 29, 2026
18.78
18.84
18.62
18.80
18.80
11,680
Jul 28, 2026
18.76
18.84
18.50
18.78
18.78
11,592
Jul 27, 2026
19.40
19.46
18.48
18.62
18.62
11,309
Jul 24, 2026
19.02
19.48
19.02
19.24
19.24
7,189
Jul 23, 2026
19.76
19.76
19.12
19.12
19.12
4,567
Jul 22, 2026
19.60
19.76
19.32
19.66
19.66
10,868
Jul 21, 2026
19.44
19.60
19.10
19.58
19.58
8,176
Jul 20, 2026
19.34
19.74
19.30
19.38
19.38
23,653
Jul 17, 2026
19.32
19.42
19.20
19.34
19.34
12,513
Jul 16, 2026
19.36
19.62
19.14
19.40
19.40
43,805
Jul 15, 2026
19.16
19.36
18.84
19.36
19.36
6,906
Jul 14, 2026
18.80
19.22
18.66
19.14
19.14
7,733
Jul 13, 2026
19.14
19.40
19.00
19.00
19.00
24,860
Jul 10, 2026
19.02
19.26
18.90
19.18
19.18
17,069
Jul 9, 2026
18.52
19.06
18.50
19.02
19.02
10,419
Jul 8, 2026
18.42
18.66
18.20
18.44
18.44
11,583
Jul 7, 2026
18.84
18.84
18.40
18.42
18.42
13,827
Jul 6, 2026
18.48
18.80
18.34
18.58
18.58
11,412
Jul 3, 2026
18.50
18.64
18.04
18.34
18.34
14,241
Jul 2, 2026
18.10
18.36
18.10
18.36
18.36
4,068
Jul 1, 2026
18.10
18.24
18.04
18.14
18.14
9,709
Jun 30, 2026
17.78
18.16
17.76
18.04
18.04
11,708
Jun 29, 2026
17.60
17.88
17.60
17.68
17.68
13,733
Jun 26, 2026
17.92
17.94
17.42
17.68
17.68
13,063
Jun 25, 2026
18.02
18.24
17.92
17.92
17.92
34,678
Jun 24, 2026
18.18
18.18
17.82
18.06
18.06
13,802
Jun 23, 2026
18.06
18.24
17.60
18.24
18.24
15,737
Jun 22, 2026
17.94
18.04
17.70
18.04
18.04
23,380
Jun 19, 2026
17.78
17.94
17.56
17.94
17.94
27,111
Jun 18, 2026
18.06
18.10
17.68
17.80
17.80
15,074
Jun 17, 2026
18.34
18.34
17.70
18.10
18.10
10,050
Jun 16, 2026
18.40
18.40
17.90
17.92
17.92
12,479
Jun 15, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
18.72
18.72
18.06
18.06
18.06
6,719
Jun 12, 2026
18.60
19.20
18.60
18.92
18.38
13,811
Jun 11, 2026
18.80
18.96
18.44
18.76
18.22
9,797
Jun 10, 2026
18.80
18.80
18.30
18.64
18.11
8,722
Jun 9, 2026
18.76
18.80
18.56
18.56
18.03
5,917
Jun 8, 2026
18.52
19.08
18.52
18.76
18.22
41,196
Jun 5, 2026
18.70
18.94
18.52
18.88
18.34
20,389
Jun 4, 2026
18.34
18.70
18.34
18.70
18.17
14,610
Jun 3, 2026
18.24
18.40
18.20
18.34
17.82
15,312
Jun 2, 2026
18.40
18.54
18.20
18.22
17.70
21,603
Jun 1, 2026
18.44
18.48
18.20
18.36
17.84
12,561
May 29, 2026
18.78
18.80
18.18
18.44
17.91
9,476
May 28, 2026
18.64
18.98
18.36
18.98
18.44
7,694
May 27, 2026
18.92
19.02
18.60
18.64
18.11
6,069
May 26, 2026
18.96
19.04
18.58
18.92
18.38
10,725
May 25, 2026
18.90
19.10
18.82
18.98
18.44
11,564
May 22, 2026
18.88
19.00
18.20
18.90
18.36
11,605
May 21, 2026
18.90
18.90
18.50
18.88
18.34
6,367
May 20, 2026
18.82
18.90
18.48
18.76
18.22
9,042
May 19, 2026
18.40
18.82
18.40
18.60
18.07
6,735
May 18, 2026
18.60
18.66
18.28
18.54
18.01
9,976
May 15, 2026
18.70
18.88
18.52
18.62
18.09
7,465
May 14, 2026
19.00
19.00
18.74
18.78
18.24
6,580
May 13, 2026
18.44
18.82
18.38
18.80
18.26
11,674
May 12, 2026
18.84
18.84
18.26
18.34
17.82
6,830
May 11, 2026
19.02
19.12
18.72
18.84
18.30
14,226
May 8, 2026
18.98
19.14
18.88
19.00
18.46
13,442
May 7, 2026
19.14
19.40
18.84
19.02
18.48
35,409
May 6, 2026
18.86
19.06
18.56
18.92
18.38
12,540
May 5, 2026
18.22
18.52
17.96
18.20
17.68
26,795
May 4, 2026
18.70
18.92
18.32
18.36
17.84
7,100
Apr 30, 2026
18.74
18.76
18.34
18.66
18.13
10,188
Apr 29, 2026
18.90
19.16
18.74
18.74
18.21
17,645
Apr 28, 2026
18.58
19.00
18.36
18.86
18.32
15,315
Apr 27, 2026
18.50
18.80
18.42
18.80
18.26
22,248
Apr 24, 2026
18.58
18.76
18.42
18.42
17.89
20,233
Apr 23, 2026
18.32
18.66
18.28
18.66
18.13
18,215
Apr 22, 2026
18.20
18.42
18.20
18.30
17.78
19,842
Apr 21, 2026
18.40
18.40
18.16
18.20
17.68
6,966
Apr 20, 2026
18.32
18.36
18.12
18.18
17.66
5,209
Apr 17, 2026
18.20
18.58
18.18
18.36
17.84
10,307
Apr 16, 2026
18.02
18.20
17.98
18.20
17.68
5,422
Apr 15, 2026
17.82
18.16
17.82
18.02
17.51
68,454
Apr 14, 2026
17.76
17.88
17.72
17.88
17.37
4,956
Apr 13, 2026
17.24
17.72
17.00
17.72
17.21
11,514
Apr 10, 2026
17.20
17.68
17.20
17.40
16.90
11,890
Apr 9, 2026
17.20
17.28
17.12
17.20
16.71
8,241
Apr 8, 2026
16.80
17.20
16.52
16.96
16.48
30,529
Apr 7, 2026
16.06
16.30
16.06
16.06
15.60
14,272
Apr 2, 2026
15.45
16.00
15.40
16.00
15.54
44,727
Apr 1, 2026
15.50
15.55
15.25
15.55
15.11
76,016
Mar 31, 2026
14.60
15.20
14.55
15.00
14.57
40,359
Mar 30, 2026
14.75
14.80
14.10
14.60
14.18
35,113
Mar 27, 2026
15.65
15.70
14.75
14.75
14.33
33,693
Mar 26, 2026
15.60
15.65
15.40
15.50
15.06
12,073
Mar 25, 2026
15.70
15.75
15.55
15.60
15.15
14,187
Mar 24, 2026
15.50
15.90
15.50
15.65
15.20
21,107
Mar 23, 2026
15.55
15.95
15.35
15.75
15.30
36,561
Mar 20, 2026
16.25
16.50
15.95
15.95
15.49
13,342
Mar 19, 2026
16.40
16.40
16.15
16.15
15.69
10,473
Mar 18, 2026
16.45
16.70
16.40
16.40
15.93
11,894
Mar 17, 2026
16.50
16.50
16.05
16.40
15.93
11,520
Mar 16, 2026
16.40
16.55
16.20
16.20
15.74
15,462
Mar 13, 2026
17.00
17.00
16.40
16.40
15.93
11,009
Mar 12, 2026
17.00
17.15
16.80
16.80
16.32
12,414
Mar 11, 2026
17.10
17.20
16.90
17.15
16.66
6,300
Mar 10, 2026
17.05
17.05
16.70
17.05
16.56
18,709
Mar 9, 2026
16.75
17.10
16.60
16.80
16.32
12,385
Mar 6, 2026
17.30
17.30
16.80
16.90
16.42
32,250
Mar 5, 2026
18.05
18.05
17.10
17.30
16.81
35,448
Mar 4, 2026
17.05
18.00
17.05
17.95
17.44
32,107
Mar 3, 2026
17.10
17.15
16.70
17.15
16.66
40,976
Mar 2, 2026
17.20
17.25
16.85
17.10
16.61
11,951
Feb 27, 2026
17.65
17.80
17.20
17.25
16.76
32,774
Feb 26, 2026
17.60
17.80
17.55
17.65
17.15
22,209
Feb 25, 2026
17.70
17.70
17.45
17.60
17.10
34,877
Feb 24, 2026
17.50
17.60
17.35
17.45
16.95
14,195
Feb 23, 2026
17.80
17.90
17.45
17.45
16.95
18,339
Feb 20, 2026
17.45
17.90
17.30
17.80
17.29
13,573
Feb 19, 2026
17.15
17.30
16.90
17.25
16.76
9,243
Feb 18, 2026
16.90
17.25
16.80
17.15
16.66
12,454
Feb 17, 2026
16.90
17.00
16.65
16.90
16.42
13,470
Feb 16, 2026
17.00
17.00
16.80
16.90
16.42
11,307
Feb 13, 2026
17.10
17.10
16.75
16.80
16.32
12,961
Feb 12, 2026
17.05
17.30
16.95
16.95
16.47
12,944
Feb 11, 2026
17.60
17.70
16.75
17.20
16.71
36,415
Feb 10, 2026
17.95
18.10
17.50
17.70
17.19
14,023
Feb 9, 2026
17.75
18.20
17.75
17.95
17.44
12,599
Feb 6, 2026
18.00
18.00
17.60
17.70
17.19
6,714
Feb 5, 2026
18.10
18.10
17.55
18.05
17.53
9,552
Feb 4, 2026
18.00
18.00
17.70
17.90
17.39
9,251
Feb 3, 2026
18.20
18.20
17.85
17.85
17.34
8,605
Feb 2, 2026
18.00
18.20
17.80
18.15
17.63
6,893
Jan 30, 2026
18.35
18.45
18.05
18.05
17.53
8,323
Jan 29, 2026
18.45
18.45
18.15
18.20
17.68
14,242
Jan 28, 2026
18.10
18.55
18.10
18.25
17.73
20,200
Jan 27, 2026
18.10
18.25
17.90
18.00
17.49
10,811
Jan 26, 2026
18.35
18.45
17.95
17.95
17.44
11,138
Jan 23, 2026
18.15
18.35
18.05
18.30
17.78
12,715
Jan 22, 2026
18.10
18.20
17.95
18.05
17.53
30,849
Jan 21, 2026
17.90
18.05
17.70
18.00
17.49
12,802
Jan 20, 2026
17.65
18.15
17.35
17.90
17.39
25,389
Jan 19, 2026
17.60
17.60
17.20
17.45
16.95
13,765
Jan 16, 2026
17.55
17.85
17.50
17.65
17.15
14,272
Jan 15, 2026
16.95
17.50
16.90
17.50
17.00
23,429
Jan 14, 2026
16.90
17.10
16.75
16.95
16.47
10,519
Jan 13, 2026
16.90
16.95
16.70
16.85
16.37
12,144
Jan 12, 2026
16.65
16.90
16.60
16.90
16.42
12,037
Jan 9, 2026
17.00
17.15
16.70
16.80
16.32
21,309
Jan 8, 2026
17.35
17.40
17.00
17.00
16.51
7,774
Jan 7, 2026
17.05
17.35
16.95
17.35
16.85
9,943
Jan 6, 2026
16.55
17.05
16.55
17.00
16.51
12,311
Jan 5, 2026
16.65
16.75
16.30
16.40
15.93
30,003
Jan 2, 2026
17.15
17.15
16.55
16.65
16.17
12,650
Dec 31, 2025
17.00
17.00
16.70
17.00
16.51
6,431
Dec 30, 2025
16.50
16.80
16.45
16.70
16.22
12,023
Dec 29, 2025
17.10
17.20
16.30
16.50
16.03
15,925
Dec 24, 2025
16.70
17.30
16.70
17.10
16.61
10,931
Dec 23, 2025
16.75
16.75
16.55
16.65
16.17
8,218
Dec 22, 2025
16.55
16.90
16.30
16.75
16.27
15,227
Dec 19, 2025
16.85
16.85
16.65
16.70
16.22
10,056
Dec 18, 2025
16.75
16.80
16.65
16.70
16.22
7,593
Dec 17, 2025
16.90
16.90
16.75
16.75
16.27
7,782
Dec 16, 2025
16.90
16.90
16.75
16.80
16.32
11,419
Dec 15, 2025
16.80
16.90
16.75
16.80
16.32
11,019
Dec 12, 2025
16.85
16.95
16.75
16.75
16.27
23,645
Dec 11, 2025
17.15
17.20
16.85
16.90
16.42
5,832
Dec 10, 2025
17.15
17.25
16.90
17.10
16.61
6,264
Dec 9, 2025
17.05
17.30
17.05
17.05
16.56
6,275
Dec 8, 2025
17.00
17.30
17.00
17.20
16.71
6,926
Dec 5, 2025
16.90
17.20
16.80
16.90
16.42
8,162
Dec 4, 2025
17.30
17.30
16.85
16.95
16.47
7,831
Dec 3, 2025
17.50
17.50
17.10
17.20
16.71
9,756
Dec 2, 2025
17.65
17.65
17.40
17.55
17.05
8,477
Dec 1, 2025
18.00
18.00
17.40
17.65
17.15
11,833
Nov 28, 2025
17.55
18.20
17.40
18.05
17.53
17,268
Nov 27, 2025
17.30
17.40
17.10
17.30
16.81
6,853
Nov 26, 2025
17.20
17.45
17.10
17.35
16.85
10,799
Nov 25, 2025
17.35
17.60
17.10
17.20
16.71
20,014
Nov 24, 2025
16.90
17.40
16.85
17.35
16.85
10,867
Nov 21, 2025
16.45
16.60
15.85
16.60
16.13
20,170
Nov 20, 2025
16.45
16.80
16.45
16.50
16.03
11,043
Nov 19, 2025
16.40
16.45
16.20
16.35
15.88
17,416
Nov 18, 2025
16.50
16.60
16.20
16.40
15.93
14,820
Nov 17, 2025
16.50
17.00
16.50
16.70
16.22
11,317
Nov 14, 2025
16.85
16.85
16.45
16.65
16.17
11,803
Nov 13, 2025
16.90
16.90
16.45
16.60
16.13
10,925
Nov 12, 2025
17.10
17.20
16.40
16.70
16.22
28,069
Nov 11, 2025
17.40
17.40
16.95
17.10
16.61
20,598
Nov 10, 2025
17.10
17.40
17.10
17.35
16.85
21,925
Nov 7, 2025
17.20
17.50
17.05
17.20
16.71
24,536
Nov 6, 2025
16.90
17.30
16.75
17.15
16.66
17,642
Nov 5, 2025
17.10
17.10
16.90
16.90
16.42
7,947
Nov 4, 2025
17.50
17.50
16.85
17.10
16.61
22,292
Nov 3, 2025
17.60
17.75
17.50
17.50
17.00
8,431
Oct 31, 2025
17.80
17.80
17.45
17.60
17.10
5,799
Oct 30, 2025
17.80
17.80
17.15
17.60
17.10
21,001
