Fonciere Vindi SA (MLVIN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.909090909091 | 4.4 | 4.44 | 4.4 | 6 | 4.44 | DE |
| 4 | 0.08 | 1.83486238532 | 4.36 | 4.44 | 4.36 | 657 | 4.39978675 | DE |
| 12 | 0.24 | 5.71428571429 | 4.2 | 4.44 | 4.2 | 263 | 4.37709333 | DE |
| 26 | 0.34 | 8.29268292683 | 4.1 | 4.44 | 4.1 | 255 | 4.2275389 | DE |
| 52 | 0.34 | 8.29268292683 | 4.1 | 4.44 | 3.7 | 140 | 4.1866989 | DE |
| 156 | 1.74 | 64.4444444444 | 2.7 | 4.76 | 2.36 | 75 | 3.7183525 | DE |
| 260 | 2.04 | 85 | 2.4 | 4.76 | 2.02 | 1065 | 2.34928747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1740677400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1740591000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1740504600 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.44 | 30 |
| 1740418200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1740159000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1740072600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1739986200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1739899800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1739813400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1739554200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1739467800 | 4.4 | 0.04 | 0.92 | 4.4 | 4.4 | 4.4 | 13000 |
| 1739381400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1739295000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1739208600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 100 |
| 1738949400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738863000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738776600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738690200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738603800 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738344600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738258200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738171800 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1738085400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 110 |
| 1737999000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1737739800 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1737653400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1737567000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1737480600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1737394200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1737135000 | 4.36 | 0.1 | 2.35 | 4.36 | 4.36 | 4.36 | 60 |
| 1737048600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736962200 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736875800 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736789400 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736530200 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736443800 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736357400 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736271000 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736184600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735925400 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735839000 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735666200 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735579800 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735320600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735061400 | 4.26 | 0.06 | 1.43 | 4.26 | 4.26 | 4.26 | 100 |
| 1734975000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734715800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 99 |
| 1734629400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734543000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1 |
| 1734456600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734370200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734111000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734024600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1500 |
| 1733938200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1733851800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1733765400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1733506200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1733419800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1733333400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1733247000 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 50 |
| 1733160600 | 4.1 | -0.1 | -2.38 | 4.1 | 4.1 | 4.1 | 16670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
