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 | -0.4 | -3.61990950226 | 11.05 | 11.05 | 10.6 | 7220 | 10.87804709 | DE |
| 4 | 0.67 | 6.71342685371 | 9.98 | 11.2 | 9.94 | 11426 | 10.80223371 | DE |
| 12 | 0.75 | 7.57575757576 | 9.9 | 11.2 | 9.34 | 7120 | 10.39292273 | DE |
| 26 | 2.11 | 24.7072599532 | 8.54 | 11.2 | 8.1 | 8276 | 10.0067891 | DE |
| 52 | 2.45 | 29.8780487805 | 8.2 | 11.2 | 7.54 | 6791 | 9.31376019 | DE |
| 156 | 4.73 | 79.8986486486 | 5.92 | 11.2 | 5.02 | 4656 | 7.8934952 | DE |
| 260 | 5.81 | 120.041322314 | 4.84 | 11.2 | 4.12 | 5210 | 6.749609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 10.75 | -0.1 | -0.92 | 10.85 | 10.85 | 10.7 | 4647 |
| 1727109000 | 10.85 | 0 | 0.00 | 10.85 | 10.95 | 10.75 | 6317 |
| 1726849800 | 10.85 | -0.1 | -0.91 | 11 | 11 | 10.7 | 10364 |
| 1726763400 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.75 | 4637 |
| 1726677000 | 10.95 | -0.1 | -0.90 | 11.05 | 11.05 | 10.65 | 10135 |
| 1726590600 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 10.9 | 5703 |
| 1726504200 | 11.05 | 0 | 0.00 | 11 | 11.15 | 11 | 15165 |
| 1726245000 | 11.05 | 0.2 | 1.84 | 10.9 | 11.05 | 10.8 | 9273 |
| 1726158600 | 10.85 | 0.05 | 0.46 | 10.8 | 10.85 | 10.75 | 3182 |
| 1726072200 | 10.8 | -0.2 | -1.82 | 11 | 11 | 10.75 | 6817 |
| 1725985800 | 11 | -0.05 | -0.45 | 11.1 | 11.1 | 10.8 | 21607 |
| 1725899400 | 11.05 | -0.1 | -0.90 | 11.15 | 11.15 | 10.7 | 8198 |
| 1725640200 | 11.15 | 0.85 | 8.25 | 10.9 | 11.2 | 10.9 | 57400 |
| 1725553800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.25 | 5175 |
| 1725467400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.1 | 2934 |
| 1725381000 | 10.3 | 0.05 | 0.49 | 10.25 | 10.3 | 10.15 | 5524 |
| 1725294600 | 10.25 | 0.1 | 0.99 | 10.15 | 10.25 | 10.15 | 43059 |
| 1725035400 | 10.15 | 0.15 | 1.50 | 10.05 | 10.2 | 10 | 5147 |
| 1724949000 | 10 | 0.02 | 0.20 | 9.98 | 10 | 9.94 | 1827 |
| 1724862600 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.94 | 1410 |
| 1724776200 | 9.98 | 0 | 0.00 | 9.98 | 10 | 9.94 | 1969 |
| 1724689800 | 9.98 | 0.02 | 0.20 | 9.96 | 10 | 9.94 | 9213 |
| 1724430600 | 9.96 | 0.1 | 1.01 | 9.86 | 10 | 9.8 | 9888 |
| 1724344200 | 9.86 | -0.12 | -1.20 | 10 | 10 | 9.74 | 10369 |
| 1724257800 | 9.98 | 0.06 | 0.60 | 9.92 | 9.98 | 9.92 | 2748 |
| 1724171400 | 9.92 | 0 | 0.00 | 9.92 | 10 | 9.92 | 2856 |
| 1724085000 | 9.92 | 0.04 | 0.40 | 9.9 | 9.96 | 9.82 | 5698 |
| 1723825800 | 9.88 | -0.06 | -0.60 | 9.96 | 9.96 | 9.82 | 3882 |
| 1723739400 | 9.94 | 0.04 | 0.40 | 9.88 | 9.94 | 9.88 | 1795 |
| 1723653000 | 9.9 | -0.08 | -0.80 | 9.9 | 9.92 | 9.9 | 6638 |
| 1723566600 | 9.98 | -0.02 | -0.20 | 9.96 | 10 | 9.94 | 3610 |
| 1723480200 | 10 | 0.1 | 1.01 | 9.98 | 10 | 9.94 | 6005 |
| 1723221000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.82 | 2347 |
| 1723134600 | 9.9 | 0.06 | 0.61 | 9.82 | 9.9 | 9.74 | 4334 |
| 1723048200 | 9.84 | 0.14 | 1.44 | 9.8 | 9.86 | 9.74 | 2979 |
| 1722961800 | 9.7 | 0.1 | 1.04 | 9.66 | 9.7 | 9.66 | 3659 |
| 1722875400 | 9.6 | -0.38 | -3.81 | 9.9 | 9.96 | 9.34 | 14397 |
| 1722616200 | 9.98 | 0 | 0.00 | 10 | 10 | 9.9 | 1903 |
| 1722529800 | 9.98 | -0.07 | -0.70 | 9.96 | 10.05 | 9.88 | 6620 |
| 1722443400 | 10.05 | 0.07 | 0.70 | 10 | 10.1 | 9.92 | 6348 |
| 1722357000 | 9.98 | 0 | 0.00 | 9.94 | 10 | 9.94 | 2220 |
| 1722270600 | 9.98 | -0.02 | -0.20 | 9.94 | 10 | 9.94 | 8190 |
| 1722011400 | 10 | 0.12 | 1.21 | 9.96 | 10 | 9.8 | 10372 |
| 1721925000 | 9.88 | -0.04 | -0.40 | 9.92 | 9.92 | 9.86 | 6878 |
| 1721838600 | 9.92 | -0.02 | -0.20 | 9.92 | 9.92 | 9.9 | 2224 |
| 1721752200 | 9.94 | 0.02 | 0.20 | 9.92 | 9.94 | 9.84 | 7085 |
| 1721665800 | 9.92 | -0.02 | -0.20 | 9.94 | 9.94 | 9.86 | 2409 |
| 1721406600 | 9.94 | 0 | 0.00 | 9.92 | 9.94 | 9.88 | 2846 |
| 1721320200 | 9.94 | 0.04 | 0.40 | 9.96 | 9.96 | 9.84 | 4312 |
| 1721233800 | 9.9 | -0.04 | -0.40 | 9.98 | 9.98 | 9.9 | 2101 |
| 1721147400 | 9.94 | -0.06 | -0.60 | 10 | 10 | 9.92 | 3745 |
| 1721061000 | 10 | 0 | 0.00 | 9.98 | 10 | 9.86 | 6217 |
| 1720801800 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 9.94 | 5325 |
| 1720715400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10 | 2449 |
| 1720629000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 9.9 | 2318 |
| 1720542600 | 10.1 | 0.1 | 1.00 | 10 | 10.15 | 9.94 | 5296 |
| 1720456200 | 10 | 0.02 | 0.20 | 10 | 10 | 9.96 | 5253 |
| 1720197000 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.88 | 2665 |
| 1720110600 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.96 | 2674 |
| 1720024200 | 10 | 0.1 | 1.01 | 9.9 | 10 | 9.9 | 5194 |
| 1719937800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.88 | 3825 |
| 1719851400 | 9.9 | 0.04 | 0.41 | 9.94 | 9.98 | 9.84 | 3542 |
| 1719592200 | 9.86 | 0.04 | 0.41 | 9.82 | 9.9 | 9.2 | 16678 |
| 1719505800 | 9.82 | -0.16 | -1.60 | 9.98 | 10 | 9.72 | 3017 |
| 1719419400 | 9.98 | -0.02 | -0.20 | 10.2 | 10.2 | 9.9 | 2001 |
| 1719333000 | 10 | 0.24 | 2.46 | 9.76 | 10.15 | 9.72 | 49888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
