Viel et Cie. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-26	17.350	17.350	17.350	17.350	16.856	75
2025-11-25	17.450	17.450	17.450	17.450	16.954	690
2025-11-24	17.200	17.250	17.200	17.250	16.759	1
2025-11-21	16.250	16.350	15.800	16.050	15.593	875
2025-11-19	16.400	16.400	16.250	16.300	15.836	591
2025-11-14	16.510	16.510	16.510	16.510	16.040	87
2025-11-13	16.750	16.750	16.750	16.750	16.273	26
2025-11-12	17.250	17.250	16.550	16.550	16.079	328
2025-11-11	17.150	17.150	17.150	17.150	16.662	87
2025-11-10	17.250	17.250	17.250	17.250	16.759	300
2025-11-06	17.000	17.200	17.000	17.200	16.711	49
2025-11-05	17.100	17.100	17.100	17.100	16.614	1
2025-11-04	17.100	17.100	17.100	17.100	16.614	1
2025-11-03	17.550	17.700	17.550	17.700	17.196	25
2025-10-30	17.500	17.600	17.500	17.600	17.099	68
2025-10-24	17.800	17.850	17.800	17.850	17.342	57
2025-10-23	17.450	17.450	17.450	17.450	16.954	2
2025-10-22	17.250	17.350	17.250	17.350	16.856	89
2025-10-21	17.350	17.350	17.200	17.200	16.711	26
2025-10-20	17.900	17.900	17.900	17.900	17.391	3
2025-10-17	17.850	17.850	17.500	17.500	17.002	328
2025-10-16	18.050	18.250	18.050	18.100	17.585	23
2025-10-15	18.200	18.250	18.200	18.250	17.731	110
2025-10-14	17.950	17.950	17.900	17.900	17.391	4
2025-10-13	17.400	17.950	17.400	17.950	17.439	175
2025-10-09	17.600	17.600	17.600	17.600	17.099	1
2025-10-08	17.200	17.400	17.200	17.400	16.905	27
2025-10-07	17.150	17.200	17.150	17.200	16.711	2
2025-10-06	17.400	17.400	17.300	17.300	16.808	1
2025-10-03	17.050	17.300	16.950	17.300	16.808	3,315
2025-10-01	16.950	17.150	16.850	16.950	16.468	148
2025-09-29	16.750	16.750	16.750	16.750	16.273	3
2025-09-25	16.450	16.450	16.450	16.450	15.982	7
2025-09-24	16.500	16.550	16.500	16.550	16.079	3
2025-09-23	16.600	16.600	16.500	16.500	16.031	49
2025-09-19	16.250	16.650	16.250	16.550	16.079	603
2025-09-18	16.250	16.250	16.250	16.250	15.788	125
2025-09-17	16.350	16.350	16.250	16.250	15.788	65
2025-09-16	16.550	16.550	16.550	16.550	16.079	3
2025-09-15	16.500	16.500	16.400	16.500	16.031	5
2025-09-12	16.400	16.500	16.300	16.300	15.836	2
2025-09-10	16.150	16.300	16.150	16.250	15.788	5
2025-09-09	16.050	16.050	16.050	16.050	15.593	2
2025-09-08	15.900	16.400	15.900	15.900	15.448	676
2025-09-03	17.300	17.300	16.850	16.900	16.419	1,089
2025-09-01	17.450	17.450	17.250	17.450	16.954	857
2025-08-29	17.150	17.200	17.100	17.200	16.711	4
2025-08-28	16.550	17.150	16.550	16.950	16.468	23
2025-08-27	16.700	16.700	16.300	16.500	16.031	141
2025-08-26	17.000	17.000	16.750	16.800	16.322	32
2025-08-21	17.300	17.500	17.250	17.250	16.759	83
2025-08-20	16.950	16.950	16.950	16.950	16.468	1
2025-08-18	16.800	16.950	16.750	16.950	16.468	2,405
2025-08-15	16.450	16.650	16.450	16.650	16.176	100
2025-08-14	16.050	16.600	16.050	16.600	16.128	25
2025-08-13	16.100	16.150	16.000	16.000	15.545	4
2025-08-12	16.400	16.600	16.100	16.100	15.642	34
2025-08-08	15.650	15.900	15.650	15.900	15.448	3
2025-08-07	16.000	16.050	16.000	16.050	15.593	4
2025-08-04	15.800	15.800	15.700	15.700	15.253	5

← NewerPage 4 of 7 · 411 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.