What is the all time high of VIL?

VIEL & Cie, société anonyme (VIL) closed at its highest ever adjusted price, €19.88, on Sep 8, 2026. Its lowest close was €0.0024 on Jan 15, 1991.

How much has VIL returned over the last 10 years?

+673.0% in price terms from the close ten years before Sep 29, 2026, which is +22.7% a year compounded. Over one year the return is +14.2%; over five years +281.5%.

What was the worst drawdown in VIL history?

-89.2% from the Jan 27, 2000 peak to the Jan 28, 2000 trough on adjusted closes; the previous peak was regained on Feb 2, 2000.

How far back does VIL historical data go?

The daily series starts on Jan 14, 1991 and runs to Sep 29, 2026: 9,211 trading sessions across 35.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are VIL historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get VIL historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 14, 1991 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for VIL?

Among complete calendar years, 1992 was the best at +230.9% and 2008 the worst at -53.4%, measured close to close.

Euronext Paris · VIL · stock

VIEL & Cie, société anonyme (VIL) stock price history

Every Euronext Paris trading session of VIEL & Cie, société anonyme from Jan 14, 1991 to Sep 29, 2026: 9,211 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get VIL data, free key Year by year table

VIL adjusted close, 1991 to 2026

VILVIEL & Cie, société anonyme

€18.52+14.2% over one year

€19.88
All time high, 2026: €19.90
52 week high, €13.70 low: 9,211
Daily sessions since 1991

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.

VIL key facts

VIEL & Cie, société anonyme (VIL) closed at €18.52 on Sep 29, 2026 on Euronext Paris.
VIL's all time high close is €19.88, set on Sep 8, 2026; its all time low close is €0.0024 on Jan 15, 1991.
VIL's 52 week range is €13.70 to €19.90.
VIL returned +14.2% over the year to Sep 29, 2026 and +281.5% over five years.
Over ten years VIL returned +673%, +22.7% a year compounded.
VIL's deepest drawdown was -89.2% from Jan 27, 2000 to Jan 28, 2000.
DataCedar holds 9,211 daily sessions of VIL history from Jan 14, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VIL price chart, 1991 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VIL returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-2.2%
3 months	+4.8%
6 months	+29.2%
Year to date	+14.2%
1 year	+14.2%
3 years	+148.5%
5 years	+281.5%
10 years	+673.0%
Since Jan 14, 1991	+740,463%
Compound annual growth, 35.7 years	+28.3%

VIL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €19.88 on Sep 8, 2026
All time low close: €0.0024 on Jan 15, 1991
52 week high: €19.90 on Sep 8, 2026
52 week low: €13.70 on Mar 30, 2026
Deepest drawdown: -89.2% from Jan 27, 2000 to Jan 28, 2000, recovered Feb 2, 2000
Best single session: +813.3% on Feb 1, 2000
Worst single session: -89.2% on Jan 28, 2000
Volatility, 1 year annualised: 24.4%
Sessions closing higher, 1 year: 50%
Growth of 1 since 1991: 7,406×
Best calendar year: 1992, +231%
Worst calendar year: 2008, -53%

VIL 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. 1991 starts on Jan 14, 1991; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€16.66	€19.90	€13.70	€18.52	+12.1%	2.8M	190
2025	€10.84	€17.87	€9.99	€16.51	+52.3%	4.4M	255
2024	€7.71	€10.84	€6.84	€10.84	+40.7%	2.4M	256
2023	€5.15	€7.71	€5.13	€7.71	+50.7%	1.3M	255
2022	€4.76	€5.27	€4.13	€5.11	+6.8%	671.1K	257
2021	€4.67	€5.04	€4.24	€4.79	+2.6%	1.5M	258
2020	€3.58	€4.68	€3.09	€4.67	+32.5%	1.9M	257
2019	€2.99	€3.87	€2.93	€3.52	+17.8%	3.4M	256
2018	€3.70	€4.13	€2.87	€2.99	-19.3%	3.5M	255
2017	€2.90	€4.15	€2.73	€3.70	+28.0%	3.1M	255
2016	€2.20	€2.99	€1.92	€2.90	+31.8%	2.9M	257
2015	€1.11	€2.26	€1.07	€2.20	+97.8%	8M	255
2014	€1.31	€1.71	€0.9832	€1.11	-16.5%	5.4M	256
2013	€1.45	€1.59	€1.26	€1.33	-9.1%	2.4M	255
2012	€1.29	€1.76	€1.14	€1.46	+10.2%	2.1M	254
2011	€1.44	€1.92	€1.21	€1.33	-7.7%	3.3M	257
2010	€1.41	€1.56	€1.27	€1.44	+1.0%	3.2M	256
2009	€0.9583	€1.83	€0.9264	€1.42	+49.4%	3.6M	256
2008	€2.01	€2.05	€0.8214	€0.9538	-53.4%	4.5M	256
2007	€1.96	€2.46	€1.93	€2.05	+4.7%	4.7M	255
2006	€1.42	€2.06	€1.38	€1.96	+42.2%	6.2M	255
2005	€1.39	€1.64	€1.25	€1.37	-0.8%	4.9M	260
2004	€1.34	€1.58	€1.32	€1.39	+3.1%	4.1M	262
2003	€0.9504	€1.54	€0.8288	€1.34	+41.4%	3.9M	261
2002	€1.26	€1.65	€0.8841	€0.9504	-24.3%	6M	261
2001	€1.39	€1.64	€0.8069	€1.26	-9.7%	8M	261
2000	€1.29	€4.89	€0.2045	€1.39	+7.3%	85.6M	260
1999	€0.6422	€1.35	€0.5994	€1.30	+101.8%	59.2M	261
1998	€0.6259	€0.8705	€0.5459	€0.6422	+2.6%	44.8M	261
1997	€0.3232	€0.6558	€0.3214	€0.6259	+93.6%	73.1M	261
1996	€0.1724	€0.3542	€0.1724	€0.3232	+87.4%	32.7M	262
1995	€0.1435	€0.2401	€0.1067	€0.1724	+20.2%	23.5M	260
1994	€0.1098	€0.2171	€0.1098	€0.1435	+31.1%	23.9M	260
1993	€0.0356	€0.1144	€0.0343	€0.1094	+207.4%	16.8M	261
1992	€0.0108	€0.0361	€0.0104	€0.0356	+230.9%	5M	262
1991	€0.0025	€0.0108	€0.0024	€0.0108	n/a	4.9M	252

VIL monthly closes, last 12 months

Month	Month end close	Change
September 2026	€18.52	-2.4%
August 2026	€18.98	+0.4%
July 2026	€18.90	+4.8%
June 2026	€18.04	+0.7%
May 2026	€17.91	-1.2%
April 2026	€18.13	+24.4%
March 2026	€14.57	-13.0%
February 2026	€16.76	-4.4%
January 2026	€17.53	+6.2%
December 2025	€16.51	-5.8%
November 2025	€17.53	+2.6%
October 2025	€17.10	+4.1%

About the VIL data

Daily bars. 9,211 sessions from Jan 14, 1991 to Sep 29, 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 17, 2026 forward, most recent session Sep 28, 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 Jan 14, 1991, 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/VIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

VANTI Vantiva S.A.
VCT Vicat S.A.
VETO Vetoquinol SA
VIE Veolia Environnement SA
VIRI Viridien Société anonyme
VIRP Virbac SA
VIV Vivendi SE
VK Vallourec S.A.

Browse Euronext Paris

Historical data guides

Common questions

VIL share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market