Viel et Compagnie (VIL)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.85714285714 | 12.25 | 12.25 | 11.65 | 17232 | 11.87194174 | DE |
| 4 | 1 | 9.17431192661 | 10.9 | 12.5 | 10.7 | 10909 | 11.67995821 | DE |
| 12 | 0.75 | 6.7264573991 | 11.15 | 12.5 | 10.5 | 13454 | 11.14088349 | DE |
| 26 | 1.92 | 19.2384769539 | 9.98 | 12.5 | 9.34 | 11861 | 10.87897442 | DE |
| 52 | 3.14 | 35.8447488584 | 8.76 | 12.5 | 7.54 | 9861 | 10.23502971 | DE |
| 156 | 6.06 | 103.767123288 | 5.84 | 12.5 | 5.02 | 5839 | 8.76186236 | DE |
| 260 | 7.09 | 147.401247401 | 4.81 | 12.5 | 4.12 | 6077 | 7.4111347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 10.85 | 0.1 | 0.93 | 10.85 | 10.85 | 10.7 | 5504 |
| 1734629400 | 10.75 | -0.1 | -0.92 | 10.85 | 10.85 | 10.7 | 8410 |
| 1734543000 | 10.85 | 0 | 0.00 | 10.9 | 10.9 | 10.75 | 4532 |
| 1734456600 | 10.85 | -0.1 | -0.91 | 10.9 | 10.9 | 10.8 | 26861 |
| 1734370200 | 10.95 | 0.35 | 3.30 | 10.55 | 10.95 | 10.55 | 8111 |
| 1734111000 | 10.6 | -0.05 | -0.47 | 10.75 | 10.75 | 10.6 | 8541 |
| 1734024600 | 10.65 | 0 | 0.00 | 10.65 | 10.7 | 10.5 | 20023 |
| 1733938200 | 10.65 | 0 | 0.00 | 10.65 | 10.7 | 10.6 | 11865 |
| 1733851800 | 10.65 | -0.25 | -2.29 | 10.9 | 10.9 | 10.6 | 21462 |
| 1733765400 | 10.9 | 0.05 | 0.46 | 10.9 | 10.9 | 10.75 | 7871 |
| 1733506200 | 10.85 | 0.05 | 0.46 | 10.8 | 10.85 | 10.75 | 6905 |
| 1733419800 | 10.8 | -0.05 | -0.46 | 10.85 | 10.9 | 10.75 | 10435 |
| 1733333400 | 10.85 | -0.1 | -0.91 | 10.95 | 10.95 | 10.75 | 10097 |
| 1733247000 | 10.95 | 0.05 | 0.46 | 10.9 | 11 | 10.8 | 9382 |
| 1733160600 | 10.9 | -0.05 | -0.46 | 10.95 | 10.95 | 10.75 | 8357 |
| 1732901400 | 10.95 | 0.05 | 0.46 | 10.9 | 10.95 | 10.85 | 5280 |
| 1732815000 | 10.9 | -0.05 | -0.46 | 10.95 | 11 | 10.85 | 5796 |
| 1732728600 | 10.95 | 0 | 0.00 | 11 | 11 | 10.8 | 8130 |
| 1732642200 | 10.95 | -0.05 | -0.45 | 11 | 11 | 10.9 | 7471 |
| 1732555800 | 11 | 0 | 0.00 | 11 | 11 | 10.95 | 4800 |
| 1732296600 | 11 | -0.05 | -0.45 | 11.05 | 11.1 | 10.95 | 9170 |
| 1732210200 | 11.05 | -0.25 | -2.21 | 11.2 | 11.2 | 10.9 | 16204 |
| 1732123800 | 11.3 | 0.2 | 1.80 | 11.1 | 11.3 | 11.05 | 9908 |
| 1732037400 | 11.1 | 0 | 0.00 | 11.1 | 11.15 | 10.7 | 141354 |
| 1731951000 | 11.1 | 0.05 | 0.45 | 11.1 | 11.25 | 11.05 | 31507 |
| 1731691800 | 11.05 | -0.2 | -1.78 | 11.15 | 11.25 | 10.95 | 13186 |
| 1731605400 | 11.25 | 0.05 | 0.45 | 11.2 | 11.25 | 11.15 | 6901 |
| 1731519000 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1731432600 | 11.2 | 0.15 | 1.36 | 11.15 | 11.35 | 11.15 | 27708 |
| 1731346200 | 11.05 | 0.05 | 0.45 | 11.05 | 11.05 | 10.95 | 14835 |
| 1731087000 | 11 | 0.05 | 0.46 | 10.95 | 11.05 | 10.9 | 8575 |
| 1731000600 | 10.95 | 0 | 0.00 | 10.95 | 11 | 10.8 | 9448 |
| 1730914200 | 10.95 | 0.15 | 1.39 | 10.85 | 10.95 | 10.7 | 15412 |
| 1730827800 | 10.8 | -0.05 | -0.46 | 10.8 | 10.9 | 10.8 | 2621 |
| 1730741400 | 10.85 | 0.15 | 1.40 | 10.7 | 10.85 | 10.55 | 10380 |
| 1730482200 | 10.7 | -0.05 | -0.47 | 10.75 | 10.75 | 10.65 | 6228 |
| 1730395800 | 10.75 | 0.05 | 0.47 | 10.7 | 10.75 | 10.65 | 5528 |
| 1730309400 | 10.7 | -0.1 | -0.93 | 10.8 | 10.9 | 10.65 | 10643 |
| 1730223000 | 10.8 | 0.1 | 0.93 | 10.75 | 10.85 | 10.7 | 4897 |
| 1730136600 | 10.7 | -0.3 | -2.73 | 11.1 | 11.1 | 10.65 | 15281 |
| 1729873800 | 11 | -0.1 | -0.90 | 11.1 | 11.1 | 10.95 | 10046 |
| 1729787400 | 11.1 | 0.1 | 0.91 | 11.05 | 11.1 | 11.05 | 5140 |
| 1729701000 | 11 | -0.15 | -1.35 | 11.15 | 11.15 | 11 | 11588 |
| 1729614600 | 11.15 | 0.15 | 1.36 | 11 | 11.15 | 11 | 5116 |
| 1729528200 | 11 | 0.1 | 0.92 | 11.1 | 11.15 | 10.9 | 79547 |
| 1729269000 | 10.9 | 0.05 | 0.46 | 10.85 | 11 | 10.75 | 10236 |
| 1729182600 | 10.85 | 0.15 | 1.40 | 10.7 | 10.85 | 10.55 | 62298 |
| 1729096200 | 10.7 | 0 | 0.00 | 10.65 | 10.7 | 10.6 | 92788 |
| 1729009800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.65 | 7558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
