VIEL Cie société anonyme（VIL.PA）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	17.82	17.83	17.28	17.30	-2.37%	7,871
2026-10-15	17.38	17.74	17.20	17.72	+1.37%	10,960
2026-10-14	18.36	18.36	17.38	17.48	-1.69%	8,212
2026-10-13	18.42	18.42	17.60	17.78	-0.56%	6,504
2026-10-12	18.10	18.10	17.60	17.88	-0.78%	8,664
2026-10-09	17.60	18.12	17.60	18.02	+2.85%	7,632
2026-10-08	17.20	17.60	16.74	17.52	+1.86%	27,377
2026-10-07	18.00	18.00	17.14	17.20	-5.08%	16,447
2026-10-06	18.30	18.44	17.98	18.12	-0.98%	8,893
2026-10-05	18.10	18.42	18.10	18.30	+0.33%	6,215
2026-10-02	18.32	18.50	18.18	18.24	-0.44%	5,818
2026-10-01	18.90	18.90	18.30	18.32	-2.14%	10,552
2026-09-30	18.60	18.94	18.60	18.72	+1.08%	7,781
2026-09-29	18.68	18.98	18.52	18.52	-0.96%	7,013
2026-09-28	19.18	19.18	18.70	18.70	-0.21%	10,305
2026-09-25	18.80	18.98	18.64	18.74	+0.64%	8,724
2026-09-24	18.80	18.88	18.62	18.62	-1.06%	8,813
2026-09-23	18.86	19.04	18.60	18.82	-0.21%	7,595
2026-09-22	19.32	19.34	18.86	18.86	-2.08%	9,874
2026-09-21	19.20	19.34	19.00	19.26	+0.84%	6,422
2026-09-18	19.32	19.36	19.10	19.10	-1.44%	8,446
2026-09-17	19.32	19.50	19.10	19.38	+1.04%	10,865
2026-09-16	19.00	19.30	18.96	19.18	+0.63%	9,368
2026-09-15	18.92	19.20	18.90	19.06	+0.42%	10,677
2026-09-14	19.34	19.34	18.86	18.98	-2.16%	11,858
2026-09-11	19.50	19.58	19.24	19.40	-0.51%	13,424
2026-09-10	19.74	19.74	19.50	19.50	+0.00%	8,810
2026-09-09	19.82	19.84	19.50	19.50	-1.91%	26,134
2026-09-08	19.84	19.90	19.76	19.88	+0.10%	7,465
2026-09-07	19.82	19.88	19.58	19.86	+0.20%	24,483
2026-09-04	19.14	19.82	19.04	19.82	+4.65%	34,673
2026-09-03	18.86	19.26	18.84	18.94	+0.11%	5,548
2026-09-02	19.14	19.14	18.82	18.92	-0.84%	6,769
2026-09-01	18.98	19.10	18.92	19.08	+0.53%	4,381
2026-08-31	18.96	19.30	18.96	18.98	+0.21%	12,800
2026-08-28	19.00	19.18	18.74	18.94	+1.18%	12,899
2026-08-27	18.76	18.98	18.72	18.72	-0.21%	4,885
2026-08-26	18.80	18.98	18.66	18.76	-0.21%	11,253
2026-08-25	19.20	19.20	18.80	18.80	-1.05%	12,939
2026-08-24	19.42	19.44	18.94	19.00	-1.96%	12,186
2026-08-21	19.12	19.42	18.88	19.38	+1.47%	11,764
2026-08-20	19.24	19.38	19.08	19.10	-0.52%	5,664
2026-08-19	19.04	19.28	18.96	19.20	+1.16%	7,512
2026-08-18	19.00	19.14	18.90	18.98	+0.11%	7,233
2026-08-17	19.00	19.18	18.88	18.96	-0.21%	8,053
2026-08-14	19.00	19.00	18.72	19.00	+0.74%	3,881
2026-08-13	18.90	19.12	18.78	18.86	-0.21%	4,116
2026-08-12	19.10	19.28	18.86	18.90	-1.05%	10,536
2026-08-11	19.20	19.28	19.10	19.10	-0.10%	9,761
2026-08-10	19.10	19.30	19.10	19.12	+0.10%	11,417
2026-08-07	19.12	19.16	19.00	19.10	-0.31%	2,086
2026-08-06	19.00	19.30	19.00	19.16	+0.31%	6,247
2026-08-05	19.20	19.26	19.08	19.10	-0.10%	5,815
2026-08-04	18.74	19.16	18.70	19.12	+2.36%	3,227
2026-08-03	18.94	19.36	18.60	18.68	-1.16%	16,131
2026-07-31	18.90	19.06	18.90	18.90	+1.18%	10,504
2026-07-30	18.84	19.16	18.68	18.68	-0.64%	13,705
2026-07-29	18.78	18.84	18.62	18.80	+0.11%	11,680
2026-07-28	18.76	18.84	18.50	18.78	+0.86%	11,592
2026-07-27	19.40	19.46	18.48	18.62	-3.22%	11,309
2026-07-24	19.02	19.48	19.02	19.24	+0.63%	7,189
2026-07-23	19.76	19.76	19.12	19.12	-2.75%	4,567
2026-07-22	19.60	19.76	19.32	19.66	+0.41%	10,868
2026-07-21	19.44	19.60	19.10	19.58	+1.03%	8,176
2026-07-20	19.34	19.74	19.30	19.38	+0.21%	23,653
2026-07-17	19.32	19.42	19.20	19.34	-0.31%	12,513
2026-07-16	19.36	19.62	19.14	19.40	+0.21%	43,805
2026-07-15	19.16	19.36	18.84	19.36	+1.15%	6,906
2026-07-14	18.80	19.22	18.66	19.14	+0.74%	7,733
2026-07-13	19.14	19.40	19.00	19.00	-0.94%	24,860
2026-07-10	19.02	19.26	18.90	19.18	+0.84%	17,069
2026-07-09	18.52	19.06	18.50	19.02	+3.15%	10,419
2026-07-08	18.42	18.66	18.20	18.44	+0.11%	11,583
2026-07-07	18.84	18.84	18.40	18.42	-0.86%	13,827
2026-07-06	18.48	18.80	18.34	18.58	+1.31%	11,412
2026-07-03	18.50	18.64	18.04	18.34	-0.11%	14,241
2026-07-02	18.10	18.36	18.10	18.36	+1.21%	4,068
2026-07-01	18.10	18.24	18.04	18.14	+0.55%	9,709
2026-06-30	17.78	18.16	17.76	18.04	+2.04%	11,708
2026-06-29	17.60	17.88	17.60	17.68	+0.00%	13,733
2026-06-26	17.92	17.94	17.42	17.68	-1.34%	13,063
2026-06-25	18.02	18.24	17.92	17.92	-0.78%	34,678
2026-06-24	18.18	18.18	17.82	18.06	-0.99%	13,802
2026-06-23	18.06	18.24	17.60	18.24	+1.11%	15,737
2026-06-22	17.94	18.04	17.70	18.04	+0.56%	23,380
2026-06-19	17.78	17.94	17.56	17.94	+0.79%	27,111
2026-06-18	18.06	18.10	17.68	17.80	-1.66%	15,074
2026-06-17	18.34	18.34	17.70	18.10	+1.00%	10,050
2026-06-16	18.40	18.40	17.90	17.92	-0.78%	12,479
2026-06-15	18.72	18.72	18.06	18.06	-4.55%	6,719
2026-06-12	18.60	19.20	18.60	18.92	+0.85%	13,811
2026-06-11	18.80	18.96	18.44	18.76	+0.64%	9,797
2026-06-10	18.80	18.80	18.30	18.64	+0.43%	8,722
2026-06-09	18.76	18.80	18.56	18.56	-1.07%	5,917
2026-06-08	18.52	19.08	18.52	18.76	-0.64%	41,196
2026-06-05	18.70	18.94	18.52	18.88	+0.96%	20,389
2026-06-04	18.34	18.70	18.34	18.70	+1.96%	14,610
2026-06-03	18.24	18.40	18.20	18.34	+0.66%	15,312
2026-06-02	18.40	18.54	18.20	18.22	-0.76%	21,603
2026-06-01	18.44	18.48	18.20	18.36	-0.43%	12,561
2026-05-29	18.78	18.80	18.18	18.44	-2.85%	9,476
2026-05-28	18.64	18.98	18.36	18.98	+1.82%	7,694
2026-05-27	18.92	19.02	18.60	18.64	-1.48%	6,069
2026-05-26	18.96	19.04	18.58	18.92	-0.32%	10,725
2026-05-25	18.90	19.10	18.82	18.98	+0.42%	11,564
2026-05-22	18.88	19.00	18.20	18.90	+0.11%	11,605
2026-05-21	18.90	18.90	18.50	18.88	+0.64%	6,367
2026-05-20	18.82	18.90	18.48	18.76	+0.86%	9,042
2026-05-19	18.40	18.82	18.40	18.60	+0.32%	6,735
2026-05-18	18.60	18.66	18.28	18.54	-0.43%	9,976
2026-05-15	18.70	18.88	18.52	18.62	-0.85%	7,465
2026-05-14	19.00	19.00	18.74	18.78	-0.11%	6,580
2026-05-13	18.44	18.82	18.38	18.80	+2.51%	11,674
2026-05-12	18.84	18.84	18.26	18.34	-2.65%	6,830
2026-05-11	19.02	19.12	18.72	18.84	-0.84%	14,226
2026-05-08	18.98	19.14	18.88	19.00	-0.11%	13,442
2026-05-07	19.14	19.40	18.84	19.02	+0.53%	35,409
2026-05-06	18.86	19.06	18.56	18.92	+3.96%	12,540
2026-05-05	18.22	18.52	17.96	18.20	-0.87%	26,795
2026-05-04	18.70	18.92	18.32	18.36	-1.61%	7,100
2026-04-30	18.74	18.76	18.34	18.66	-0.43%	10,188
2026-04-29	18.90	19.16	18.74	18.74	-0.64%	17,645
2026-04-28	18.58	19.00	18.36	18.86	+0.32%	15,315
2026-04-27	18.50	18.80	18.42	18.80	+2.06%	22,248
2026-04-24	18.58	18.76	18.42	18.42	-1.29%	20,233
2026-04-23	18.32	18.66	18.28	18.66	+1.97%	18,215
2026-04-22	18.20	18.42	18.20	18.30	+0.55%	19,842
2026-04-21	18.40	18.40	18.16	18.20	+0.11%	6,966
2026-04-20	18.32	18.36	18.12	18.18	-0.98%	5,209
2026-04-17	18.20	18.58	18.18	18.36	+0.88%	10,307
2026-04-16	18.02	18.20	17.98	18.20	+1.00%	5,422
2026-04-15	17.82	18.16	17.82	18.02	+0.78%	68,454
2026-04-14	17.76	17.88	17.72	17.88	+0.90%	4,956
2026-04-13	17.24	17.72	17.00	17.72	+1.84%	11,514
2026-04-10	17.20	17.68	17.20	17.40	+1.16%	11,890
2026-04-09	17.20	17.28	17.12	17.20	+1.42%	8,241
2026-04-08	16.80	17.20	16.52	16.96	+5.60%	30,529
2026-04-07	16.06	16.30	16.06	16.06	+0.37%	14,272
2026-04-02	15.45	16.00	15.40	16.00	+2.89%	44,727
2026-04-01	15.50	15.55	15.25	15.55	+3.67%	76,016
2026-03-31	14.60	15.20	14.55	15.00	+2.74%	40,359
2026-03-30	14.75	14.80	14.10	14.60	-1.02%	35,113
2026-03-27	15.65	15.70	14.75	14.75	-4.84%	33,693
2026-03-26	15.60	15.65	15.40	15.50	-0.64%	12,073
2026-03-25	15.70	15.75	15.55	15.60	-0.32%	14,187
2026-03-24	15.50	15.90	15.50	15.65	-0.63%	21,107
2026-03-23	15.55	15.95	15.35	15.75	-1.25%	36,561
2026-03-20	16.25	16.50	15.95	15.95	-1.24%	13,342
2026-03-19	16.40	16.40	16.15	16.15	-1.52%	10,473
2026-03-18	16.45	16.70	16.40	16.40	+0.00%	11,894
2026-03-17	16.50	16.50	16.05	16.40	+1.23%	11,520
2026-03-16	16.40	16.55	16.20	16.20	-1.22%	15,462
2026-03-13	17.00	17.00	16.40	16.40	-2.38%	11,009
2026-03-12	17.00	17.15	16.80	16.80	-2.04%	12,414
2026-03-11	17.10	17.20	16.90	17.15	+0.59%	6,300
2026-03-10	17.05	17.05	16.70	17.05	+1.49%	18,709
2026-03-09	16.75	17.10	16.60	16.80	-0.59%	12,385
2026-03-06	17.30	17.30	16.80	16.90	-2.31%	32,250
2026-03-05	18.05	18.05	17.10	17.30	-3.62%	35,448
2026-03-04	17.05	18.00	17.05	17.95	+4.66%	32,107
2026-03-03	17.10	17.15	16.70	17.15	+0.29%	40,976
2026-03-02	17.20	17.25	16.85	17.10	-0.87%	11,951
2026-02-27	17.65	17.80	17.20	17.25	-2.27%	32,774
2026-02-26	17.60	17.80	17.55	17.65	+0.28%	22,209
2026-02-25	17.70	17.70	17.45	17.60	+0.86%	34,877
2026-02-24	17.50	17.60	17.35	17.45	+0.00%	14,195
2026-02-23	17.80	17.90	17.45	17.45	-1.97%	18,339
2026-02-20	17.45	17.90	17.30	17.80	+3.19%	13,573
2026-02-19	17.15	17.30	16.90	17.25	+0.58%	9,243
2026-02-18	16.90	17.25	16.80	17.15	+1.48%	12,454
2026-02-17	16.90	17.00	16.65	16.90	+0.00%	13,470
2026-02-16	17.00	17.00	16.80	16.90	+0.60%	11,307
2026-02-13	17.10	17.10	16.75	16.80	-0.88%	12,961
2026-02-12	17.05	17.30	16.95	16.95	-1.45%	12,944
2026-02-11	17.60	17.70	16.75	17.20	-2.82%	36,415
2026-02-10	17.95	18.10	17.50	17.70	-1.39%	14,023
2026-02-09	17.75	18.20	17.75	17.95	+1.41%	12,599
2026-02-06	18.00	18.00	17.60	17.70	-1.94%	6,714
2026-02-05	18.10	18.10	17.55	18.05	+0.84%	9,552
2026-02-04	18.00	18.00	17.70	17.90	+0.28%	9,251
2026-02-03	18.20	18.20	17.85	17.85	-1.65%	8,605
2026-02-02	18.00	18.20	17.80	18.15	+0.55%	6,893
2026-01-30	18.35	18.45	18.05	18.05	-0.82%	8,323
2026-01-29	18.45	18.45	18.15	18.20	-0.27%	14,242
2026-01-28	18.10	18.55	18.10	18.25	+1.39%	20,200
2026-01-27	18.10	18.25	17.90	18.00	+0.28%	10,811
2026-01-26	18.35	18.45	17.95	17.95	-1.91%	11,138
2026-01-23	18.15	18.35	18.05	18.30	+1.39%	12,715
2026-01-22	18.10	18.20	17.95	18.05	+0.28%	30,849
2026-01-21	17.90	18.05	17.70	18.00	+0.56%	12,802
2026-01-20	17.65	18.15	17.35	17.90	+2.58%	25,389
2026-01-19	17.60	17.60	17.20	17.45	-1.13%	13,765
2026-01-16	17.55	17.85	17.50	17.65	+0.86%	14,272
2026-01-15	16.95	17.50	16.90	17.50	+3.24%	23,429
2026-01-14	16.90	17.10	16.75	16.95	+0.59%	10,519
2026-01-13	16.90	16.95	16.70	16.85	-0.30%	12,144
2026-01-12	16.65	16.90	16.60	16.90	+0.60%	12,037
2026-01-09	17.00	17.15	16.70	16.80	-1.18%	21,309
2026-01-08	17.35	17.40	17.00	17.00	-2.02%	7,774
2026-01-07	17.05	17.35	16.95	17.35	+2.06%	9,943
2026-01-06	16.55	17.05	16.55	17.00	+3.66%	12,311
2026-01-05	16.65	16.75	16.30	16.40	-1.50%	30,003
2026-01-02	17.15	17.15	16.55	16.65	-2.06%	12,650
2025-12-31	17.00	17.00	16.70	17.00	+1.80%	6,431
2025-12-30	16.50	16.80	16.45	16.70	+1.21%	12,023
2025-12-29	17.10	17.20	16.30	16.50	-3.51%	15,925
2025-12-24	16.70	17.30	16.70	17.10	+2.70%	10,931
2025-12-23	16.75	16.75	16.55	16.65	-0.60%	8,218
2025-12-22	16.55	16.90	16.30	16.75	+0.30%	15,227
2025-12-19	16.85	16.85	16.65	16.70	+0.00%	10,056
2025-12-18	16.75	16.80	16.65	16.70	-0.30%	7,593
2025-12-17	16.90	16.90	16.75	16.75	-0.30%	7,782
2025-12-16	16.90	16.90	16.75	16.80	+0.00%	11,419
2025-12-15	16.80	16.90	16.75	16.80	+0.30%	11,019
2025-12-12	16.85	16.95	16.75	16.75	-0.89%	23,645
2025-12-11	17.15	17.20	16.85	16.90	-1.17%	5,832
2025-12-10	17.15	17.25	16.90	17.10	+0.29%	6,264
2025-12-09	17.05	17.30	17.05	17.05	-0.87%	6,275
2025-12-08	17.00	17.30	17.00	17.20	+1.78%	6,926
2025-12-05	16.90	17.20	16.80	16.90	-0.29%	8,162
2025-12-04	17.30	17.30	16.85	16.95	-1.45%	7,831
2025-12-03	17.50	17.50	17.10	17.20	-1.99%	9,756
2025-12-02	17.65	17.65	17.40	17.55	-0.57%	8,477
2025-12-01	18.00	18.00	17.40	17.65	-2.22%	11,833
2025-11-28	17.55	18.20	17.40	18.05	+4.34%	17,268
2025-11-27	17.30	17.40	17.10	17.30	-0.29%	6,853
2025-11-26	17.20	17.45	17.10	17.35	+0.87%	10,799
2025-11-25	17.35	17.60	17.10	17.20	-0.86%	20,014
2025-11-24	16.90	17.40	16.85	17.35	+4.52%	10,867
2025-11-21	16.45	16.60	15.85	16.60	+0.61%	20,170
2025-11-20	16.45	16.80	16.45	16.50	+0.92%	11,043
2025-11-19	16.40	16.45	16.20	16.35	-0.30%	17,416
2025-11-18	16.50	16.60	16.20	16.40	-1.80%	14,820
2025-11-17	16.50	17.00	16.50	16.70	+0.30%	11,317
2025-11-14	16.85	16.85	16.45	16.65	+0.30%	11,803
2025-11-13	16.90	16.90	16.45	16.60	-0.60%	10,925
2025-11-12	17.10	17.20	16.40	16.70	-2.34%	28,069
2025-11-11	17.40	17.40	16.95	17.10	-1.44%	20,598
2025-11-10	17.10	17.40	17.10	17.35	+0.87%	21,925
2025-11-07	17.20	17.50	17.05	17.20	+0.29%	24,536
2025-11-06	16.90	17.30	16.75	17.15	+1.48%	17,642
2025-11-05	17.10	17.10	16.90	16.90	-1.17%	7,947
2025-11-04	17.50	17.50	16.85	17.10	-2.29%	22,292
2025-11-03	17.60	17.75	17.50	17.50	-0.57%	8,431
2025-10-31	17.80	17.80	17.45	17.60	+0.00%	5,799
2025-10-30	17.80	17.80	17.15	17.60	-0.56%	21,001
2025-10-29	17.75	17.90	17.45	17.70	+0.00%	9,402
2025-10-28	17.70	17.90	17.55	17.70	+0.00%	7,526
2025-10-27	17.95	17.95	17.55	17.70	-1.39%	5,226
2025-10-24	17.80	18.00	17.60	17.95	+1.13%	8,361

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+11.92%）。最弱月份：12月（-3.68%）。基于2年每日数据（2025–2026）。

1月+3.59%
2月-2.89%
3月-0.47%
4月+11.92%
5月+8.40%
6月-2.76%
7月+4.60%
8月+5.74%
9月-2.52%
10月+4.14%
11月+3.14%
12月-3.68%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

VIEL Cie société anonyme（VIL.PA）最新收盘价是多少？

2026-10-16 收于 17.30，来自Closelook数据湖的每日价格记录。

VIL.PA 的52周最高价和最低价是多少？

过去52周最高 19.90、最低 14.10（截至 2026-10-16）。

VIEL Cie société anonyme 历史上最强和最弱的月份是哪个？

历史上，VIL.PA 最强的日历月份是4月（平均 +11.92%），最弱的是12月（平均 -3.68%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的458根日线计算。