Euronext Paris · MLVIN · stock
Foncière Vindi Société Anonyme (MLVIN) stock price history
Every Euronext Paris trading session of Foncière Vindi Société Anonyme from Nov 7, 2013 to Sep 25, 2026: 3,297 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLVIN adjusted close, 2013 to 2026
- €4.76
- All time high, 2022
- €4.60
- 52 week high, €4.40 low
- 3,297
- Daily sessions since 2013
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
MLVIN key facts
- Foncière Vindi Société Anonyme (MLVIN) closed at €4.58 on Sep 25, 2026 on Euronext Paris.
- MLVIN's all time high close is €4.76, set on Dec 7, 2022; its all time low close is €0.2400 on Nov 10, 2015.
- MLVIN's 52 week range is €4.40 to €4.60.
- MLVIN returned -0.4% over the year to Sep 25, 2026 and +94.1% over five years.
- Over ten years MLVIN returned +690%, +23.0% a year compounded.
- MLVIN's deepest drawdown was -61.3% from Nov 18, 2013 to Nov 10, 2015.
- DataCedar holds 3,297 daily sessions of MLVIN history from Nov 7, 2013 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MLVIN price chart, 2013 to 2026
MLVIN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +0.4% |
| 6 months | 0.0% |
| Year to date | -0.4% |
| 1 year | -0.4% |
| 3 years | +18.0% |
| 5 years | +94.1% |
| 10 years | +689.7% |
| Since Nov 7, 2013 | +732.7% |
| Compound annual growth, 12.9 years | +17.9% |
MLVIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4.76 on Dec 7, 2022
- All time low close
- €0.2400 on Nov 10, 2015
- 52 week high
- €4.60 on Oct 1, 2025
- 52 week low
- €4.40 on May 25, 2026
- Deepest drawdown
- -61.3% from Nov 18, 2013 to Nov 10, 2015, recovered Jul 12, 2017
- Best single session
- +74.2% on Sep 3, 2019
- Worst single session
- -49.4% on May 31, 2018
- Volatility, 1 year annualised
- 8.3%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2013
- 8.3×
- Best calendar year
- 2019, +173%
- Worst calendar year
- 2014, -20%
MLVIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 7, 2013; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.60 | €4.60 | €4.40 | €4.58 | -0.4% | 763 | 188 |
| 2025 | €4.26 | €4.60 | €4.10 | €4.60 | +8.0% | 13.6K | 255 |
| 2024 | €4.10 | €4.26 | €3.70 | €4.26 | +3.9% | 22.3K | 256 |
| 2023 | €3.90 | €4.58 | €3.00 | €4.10 | +5.1% | 5.3K | 255 |
| 2022 | €2.36 | €4.76 | €2.36 | €3.90 | +65.3% | 6.7K | 257 |
| 2021 | €2.38 | €2.88 | €2.14 | €2.36 | -0.8% | 508.8K | 258 |
| 2020 | €2.48 | €2.48 | €2.02 | €2.38 | -4.0% | 910.5K | 257 |
| 2019 | €0.9100 | €2.70 | €0.9100 | €2.48 | +172.5% | 13.4K | 256 |
| 2018 | €0.9000 | €1.69 | €0.8300 | €0.9100 | +1.1% | 111.6K | 255 |
| 2017 | €0.4800 | €0.9000 | €0.4200 | €0.9000 | +87.5% | 197.1K | 255 |
| 2016 | €0.4200 | €0.5800 | €0.4000 | €0.4800 | +14.3% | 798.7K | 257 |
| 2015 | €0.4500 | €0.5600 | €0.2400 | €0.4200 | -6.7% | 1.2M | 255 |
| 2014 | €0.5600 | €0.5600 | €0.3900 | €0.4500 | -19.6% | 27.4K | 256 |
| 2013 | €0.5500 | €0.6200 | €0.5500 | €0.5600 | n/a | 54.1K | 37 |
MLVIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.58 | -0.4% |
| August 2026 | €4.60 | +0.9% |
| July 2026 | €4.56 | 0.0% |
| June 2026 | €4.56 | +3.6% |
| May 2026 | €4.40 | -3.9% |
| April 2026 | €4.58 | 0.0% |
| March 2026 | €4.58 | +1.8% |
| February 2026 | €4.50 | -1.7% |
| January 2026 | €4.58 | -0.4% |
| December 2025 | €4.60 | 0.0% |
| November 2025 | €4.60 | 0.0% |
| October 2025 | €4.60 | 0.0% |
About the MLVIN data
Daily bars. 3,297 sessions from Nov 7, 2013 to Sep 25, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MLVIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLVIN share price history
