Viel et Compagnie (VIL)
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 | 0.4 | 3.4188034188 | 11.7 | 12.2 | 11 | 21406 | 11.50183922 | DE |
| 4 | 0 | 0 | 12.1 | 12.35 | 10.6 | 22933 | 11.42511206 | DE |
| 12 | 1.2 | 11.0091743119 | 10.9 | 12.5 | 10.6 | 17846 | 11.68273957 | DE |
| 26 | 1.25 | 11.5207373272 | 10.85 | 12.5 | 10.5 | 16161 | 11.30533374 | DE |
| 52 | 3.62 | 42.6886792453 | 8.48 | 12.5 | 8.1 | 12178 | 10.83392029 | DE |
| 156 | 6.26 | 107.191780822 | 5.84 | 12.5 | 5.2 | 6804 | 9.32722188 | DE |
| 260 | 7.68 | 173.755656109 | 4.42 | 12.5 | 4.42 | 6472 | 7.99291388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 12.1 | 0.45 | 3.86 | 11.65 | 12.2 | 11.65 | 30061 |
| 1742491800 | 11.65 | 0.1 | 0.87 | 11.5 | 11.65 | 11.5 | 25770 |
| 1742405400 | 11.55 | 0.15 | 1.32 | 11.45 | 11.6 | 11.45 | 23180 |
| 1742319000 | 11.4 | 0.05 | 0.44 | 11.1 | 11.45 | 11 | 22516 |
| 1742232600 | 11.35 | -0.2 | -1.73 | 11.6 | 11.65 | 11.3 | 21771 |
| 1741973400 | 11.55 | -0.15 | -1.28 | 11.7 | 11.7 | 11.35 | 13792 |
| 1741887000 | 11.7 | 0.5 | 4.46 | 11.35 | 11.7 | 11.25 | 15294 |
| 1741800600 | 11.2 | 0.05 | 0.45 | 11.15 | 11.25 | 11.15 | 16242 |
| 1741714200 | 11.15 | 0.35 | 3.24 | 10.9 | 11.15 | 10.75 | 29104 |
| 1741627800 | 10.8 | -0.25 | -2.26 | 10.95 | 10.95 | 10.6 | 46083 |
| 1741368600 | 11.05 | -0.35 | -3.07 | 11.35 | 11.35 | 10.9 | 84631 |
| 1741282200 | 11.4 | -0.25 | -2.15 | 11.65 | 11.65 | 11.25 | 41352 |
| 1741195800 | 11.65 | -0.15 | -1.27 | 11.8 | 12 | 11.55 | 30537 |
| 1741109400 | 11.8 | -0.1 | -0.84 | 11.9 | 11.95 | 11.75 | 7229 |
| 1741023000 | 11.9 | -0.15 | -1.24 | 12.05 | 12.05 | 11.9 | 9441 |
| 1740763800 | 12.05 | 0.2 | 1.69 | 11.85 | 12.05 | 11.75 | 12165 |
| 1740677400 | 11.85 | -0.15 | -1.25 | 11.95 | 11.95 | 11.75 | 12254 |
| 1740591000 | 12 | -0.15 | -1.23 | 12.15 | 12.2 | 11.85 | 12139 |
| 1740504600 | 12.15 | -0.15 | -1.22 | 12.15 | 12.35 | 12.05 | 17449 |
| 1740418200 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.15 | 6135 |
| 1740159000 | 12.2 | 0.1 | 0.83 | 12.1 | 12.35 | 12.1 | 11582 |
| 1740072600 | 12.1 | 0.05 | 0.41 | 12.15 | 12.15 | 12 | 11041 |
| 1739986200 | 12.05 | -0.1 | -0.82 | 12.15 | 12.15 | 12.05 | 11055 |
| 1739899800 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.1 | 10016 |
| 1739813400 | 12.15 | -0.05 | -0.41 | 12.2 | 12.2 | 12.1 | 11227 |
| 1739554200 | 12.2 | 0 | 0.00 | 12.2 | 12.25 | 12.1 | 8350 |
| 1739467800 | 12.2 | -0.05 | -0.41 | 12.25 | 12.25 | 12.15 | 9207 |
| 1739381400 | 12.25 | 0.05 | 0.41 | 12.2 | 12.3 | 12.2 | 12184 |
| 1739295000 | 12.2 | -0.05 | -0.41 | 12.3 | 12.3 | 12.2 | 5573 |
| 1739208600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.175 | 22864 |
| 1738949400 | 12.25 | 0.1 | 0.82 | 12.2 | 12.3 | 12.1 | 54523 |
| 1738863000 | 12.15 | -0.05 | -0.41 | 12.2 | 12.2 | 12.1 | 9834 |
| 1738776600 | 12.2 | 0 | 0.00 | 12.2 | 12.25 | 12.15 | 17953 |
| 1738690200 | 12.2 | 0.05 | 0.41 | 12.15 | 12.2 | 12.15 | 9281 |
| 1738603800 | 12.15 | 0 | 0.00 | 12.1 | 12.15 | 11.95 | 5661 |
| 1738344600 | 12.15 | 0 | 0.00 | 12.15 | 12.2 | 12.1 | 6901 |
| 1738258200 | 12.15 | 0.15 | 1.25 | 12.1 | 12.2 | 12.05 | 6737 |
| 1738171800 | 12 | -0.05 | -0.41 | 12 | 12 | 11.95 | 8245 |
| 1738085400 | 12.05 | 0.15 | 1.26 | 11.9 | 12.1 | 11.9 | 10483 |
| 1737999000 | 11.9 | 0.05 | 0.42 | 11.85 | 11.9 | 11.8 | 8677 |
| 1737739800 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.75 | 12134 |
| 1737653400 | 11.85 | 0 | 0.00 | 11.8 | 11.85 | 11.75 | 8493 |
| 1737567000 | 11.85 | 0.45 | 3.95 | 11.5 | 11.85 | 11.45 | 11449 |
| 1737480600 | 11.4 | -0.5 | -4.20 | 11.85 | 11.85 | 11.2 | 122459 |
| 1737394200 | 11.9 | 0.1 | 0.85 | 12 | 12 | 11.7 | 17228 |
| 1737135000 | 11.8 | -0.15 | -1.26 | 11.9 | 11.9 | 11.8 | 7090 |
| 1737048600 | 11.95 | 0.05 | 0.42 | 12 | 12 | 11.85 | 6104 |
| 1736962200 | 11.9 | -0.15 | -1.24 | 12.05 | 12.05 | 11.85 | 6115 |
| 1736875800 | 12.05 | 0 | 0.00 | 12.1 | 12.1 | 12 | 3425 |
| 1736789400 | 12.05 | -0.1 | -0.82 | 12.15 | 12.15 | 12 | 3535 |
| 1736530200 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12 | 18869 |
| 1736443800 | 12.15 | 0.5 | 4.29 | 11.75 | 12.15 | 11.65 | 13808 |
| 1736357400 | 11.65 | -0.55 | -4.51 | 12.25 | 12.25 | 11.65 | 46523 |
| 1736271000 | 12.2 | -0.1 | -0.81 | 12.35 | 12.35 | 12 | 7896 |
| 1736184600 | 12.3 | 0 | 0.00 | 12.35 | 12.35 | 12.2 | 5396 |
| 1735925400 | 12.3 | 0 | 0.00 | 12.3 | 12.5 | 11.6 | 13258 |
| 1735839000 | 12.3 | 0.8 | 6.96 | 11.5 | 12.4 | 11.4 | 7792 |
| 1735666200 | 11.5 | 0.15 | 1.32 | 11.35 | 11.5 | 11.35 | 6631 |
| 1735579800 | 11.35 | 0.1 | 0.89 | 11.2 | 11.35 | 11.15 | 17943 |
| 1735320600 | 11.25 | 0.4 | 3.69 | 10.9 | 11.25 | 10.9 | 11881 |
| 1735061400 | 10.85 | 0.1 | 0.93 | 10.8 | 10.85 | 10.75 | 6706 |
| 1734975000 | 10.75 | -0.1 | -0.92 | 10.8 | 10.85 | 10.75 | 3341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
