Viel et Cie. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	15.600	15.600	15.600	15.600	15.156	525
2025-07-29	16.050	16.050	16.050	16.050	15.593	1
2025-07-28	15.900	15.950	15.900	15.950	15.496	13
2025-07-25	16.100	16.100	15.800	15.800	15.351	216
2025-07-24	15.900	15.900	15.900	15.900	15.448	50
2025-07-23	15.800	15.800	15.800	15.800	15.351	1
2025-07-22	15.700	15.800	15.700	15.800	15.351	31
2025-07-21	16.000	16.050	16.000	16.050	15.593	244
2025-07-18	15.600	15.600	15.600	15.600	15.156	27
2025-07-15	15.500	15.500	15.400	15.400	14.962	1
2025-07-14	15.550	15.550	15.550	15.550	15.108	42
2025-07-11	15.600	15.600	15.600	15.600	15.156	1
2025-07-09	15.350	15.400	15.350	15.350	14.913	283
2025-07-08	14.750	15.400	14.750	15.400	14.962	5,013
2025-07-07	14.900	14.900	14.800	14.800	14.379	1,398
2025-07-03	14.750	14.800	14.600	14.800	14.379	46
2025-06-30	15.450	15.450	15.300	15.300	14.865	201
2025-06-25	15.250	15.250	15.150	15.200	14.768	2
2025-06-23	15.250	15.250	15.250	15.250	14.816	1
2025-06-20	15.250	15.450	15.250	15.450	15.010	18
2025-06-19	15.650	15.650	15.400	15.400	14.962	2
2025-06-18	14.950	15.530	14.950	15.530	15.088	44
2025-06-16	15.650	15.650	15.100	15.100	14.670	231
2025-06-12	15.950	16.050	15.950	16.050	15.108	1
2025-06-10	16.350	16.450	16.300	16.300	15.343	1,135
2025-06-09	16.050	16.300	16.050	16.300	15.343	15
2025-06-06	15.900	16.150	15.900	16.150	15.202	3
2025-06-04	16.050	16.050	16.000	16.000	15.061	170
2025-06-03	16.200	16.200	15.750	15.900	14.967	453
2025-06-02	16.000	16.000	15.950	15.950	15.014	705
2025-05-29	16.450	16.450	16.300	16.300	15.343	5
2025-05-28	16.550	16.600	16.450	16.450	15.485	39
2025-05-27	16.250	16.600	16.250	16.600	15.626	87
2025-05-23	16.150	16.150	16.150	16.150	15.202	4
2025-05-22	15.300	15.300	15.100	15.100	14.214	1
2025-05-21	15.250	15.250	15.250	15.250	14.355	3
2025-05-20	15.350	15.350	15.100	15.100	14.214	4
2025-05-19	15.250	15.300	15.250	15.300	14.402	11
2025-05-16	14.950	14.950	14.950	14.950	14.073	3
2025-05-15	14.950	14.950	14.850	14.850	13.978	192
2025-05-14	14.850	14.950	14.850	14.850	13.978	32
2025-05-12	14.250	14.250	14.100	14.150	13.320	10
2025-05-07	13.700	14.350	13.700	14.350	13.508	2
2025-05-02	13.700	13.850	13.700	13.800	12.990	3
2025-04-28	13.300	13.300	13.300	13.300	12.519	1
2025-04-25	13.350	13.350	13.100	13.100	12.331	24
2025-04-24	13.500	13.500	13.500	13.500	12.708	17
2025-04-23	13.550	13.550	13.500	13.550	12.755	22
2025-04-22	13.400	13.550	13.400	13.550	12.755	13
2025-04-17	13.400	13.400	13.400	13.400	12.614	1
2025-04-14	13.700	13.700	13.500	13.600	12.802	4
2025-04-11	13.400	13.400	13.350	13.350	12.567	13
2025-04-10	13.250	13.300	13.100	13.100	12.331	363
2025-04-08	12.700	12.700	12.700	12.700	11.955	3
2025-04-03	12.900	12.900	12.900	12.900	12.143	1
2025-04-01	13.350	13.350	13.300	13.300	12.519	1
2025-03-31	13.050	13.200	13.050	13.200	12.425	1
2025-03-28	13.200	14.250	13.200	14.250	13.414	2
2025-03-26	12.600	12.600	12.600	12.600	11.861	131
2025-03-25	12.300	12.300	12.300	12.300	11.578	6

← NewerPage 5 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.