Viel et Cie. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	16.500	16.500	16.200	16.200	15.739	910
2026-03-18	16.500	16.750	16.500	16.500	16.031	22
2026-03-17	16.450	16.450	16.100	16.100	15.642	154
2026-03-16	16.400	16.600	16.350	16.350	15.885	80
2026-03-12	17.150	17.150	16.850	16.850	16.371	684
2026-03-10	16.950	16.950	16.950	16.950	16.468	4
2026-03-09	16.750	16.750	16.750	16.750	16.273	1
2026-03-06	17.050	17.050	16.950	16.950	16.468	608
2026-03-05	18.050	18.050	17.550	17.550	17.051	1,958
2026-03-04	17.450	17.900	17.100	17.900	17.391	2,140
2026-03-03	16.850	17.050	16.750	17.050	16.565	251
2026-03-02	17.050	17.200	16.900	17.100	16.614	531
2026-02-26	17.600	17.750	17.600	17.700	17.196	3,111
2026-02-25	17.450	17.650	17.450	17.650	17.148	1,467
2026-02-24	17.300	17.500	17.300	17.450	16.954	101
2026-02-23	17.650	17.850	17.550	17.700	17.196	24
2026-02-20	17.400	17.400	17.350	17.400	16.905	10
2026-02-18	16.900	17.000	16.900	17.000	16.516	943
2026-02-17	17.000	17.000	16.750	16.900	16.419	101
2026-02-12	17.200	17.200	17.200	17.200	16.711	1
2026-02-11	17.400	17.400	16.850	17.200	16.711	298
2026-02-10	17.900	18.150	17.800	17.800	17.294	376
2026-02-06	18.000	18.000	17.750	17.750	17.245	65
2026-02-05	18.200	18.200	17.650	17.650	17.148	65
2026-02-04	17.900	18.000	17.800	18.000	17.488	1,044
2026-02-03	18.200	18.200	18.000	18.000	17.488	151
2026-02-02	18.100	18.200	18.100	18.200	17.682	65
2026-01-30	18.450	18.450	18.250	18.300	17.779	38
2026-01-29	18.450	18.450	18.400	18.400	17.877	1
2026-01-28	18.300	18.300	18.300	18.300	17.779	179
2026-01-27	17.950	18.300	17.950	18.300	17.779	1
2026-01-26	18.000	18.000	18.000	18.000	17.488	14
2026-01-23	18.150	18.350	18.100	18.350	17.828	21
2026-01-22	18.000	18.100	18.000	18.100	17.585	452
2026-01-20	17.650	18.100	17.450	18.100	17.585	5
2026-01-19	17.650	17.650	17.350	17.350	16.856	112
2026-01-16	17.850	17.850	17.600	17.600	17.099	328
2026-01-15	16.950	17.450	16.950	17.400	16.905	602
2026-01-14	16.900	16.900	16.900	16.900	16.419	70
2026-01-13	16.950	16.950	16.750	16.750	16.273	1
2026-01-12	16.750	16.750	16.750	16.750	16.273	162
2026-01-09	16.850	16.850	16.750	16.750	16.273	35
2026-01-08	17.200	17.200	17.050	17.050	16.565	31
2026-01-07	17.150	17.150	17.150	17.150	16.662	2
2026-01-06	16.700	17.000	16.700	17.000	16.516	126
2026-01-05	16.800	16.800	16.500	16.500	16.031	64
2026-01-02	17.200	17.200	16.650	16.800	16.322	1,179
2025-12-29	17.100	17.100	16.450	16.550	16.079	83
2025-12-24	16.950	16.950	16.950	16.950	16.468	3
2025-12-22	16.400	16.700	16.400	16.700	16.225	989
2025-12-18	16.750	16.750	16.650	16.750	16.273	23
2025-12-16	16.850	16.850	16.850	16.850	16.371	38
2025-12-15	16.750	16.750	16.750	16.750	16.273	142
2025-12-09	17.250	17.250	17.250	17.250	16.759	1
2025-12-05	17.250	17.250	17.150	17.150	16.662	1
2025-12-04	17.050	17.050	17.050	17.050	16.565	200
2025-12-02	17.800	17.800	17.400	17.400	16.905	1
2025-12-01	18.000	18.000	17.550	17.550	17.051	92
2025-11-28	17.600	18.050	17.600	18.050	17.537	491
2025-11-27	17.600	17.600	17.600	17.600	17.099	194

← NewerPage 3 of 4 · 197 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.