Vinpai S.A.S. | Small-cap | Basic Materials

Vinpai S.A.S Historical Price Chart

Vinpai S.A.S Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€3.34-1.76%€3.40€3.40€3.327.1K
Sep 22, 2025€3.400.00%€3.40€3.42€3.401.1K
Sep 19, 2025€3.40-0.58%€3.40€3.42€3.401.6K
Sep 18, 2025€3.42+0.59%€3.42€3.42€3.42105
Sep 17, 2025€3.400.00%€3.40€3.40€3.401
Sep 16, 2025€3.400.00%€3.40€3.40€3.401
Sep 15, 2025€3.400.00%€3.40€3.40€3.342.7K
Sep 12, 2025€3.400.00%€3.40€3.40€3.401
Sep 11, 2025€3.40+0.59%€3.38€3.40€3.383.0K
Sep 10, 2025€3.38+1.20%€3.38€3.38€3.388
Sep 9, 2025€3.34-2.34%€3.42€3.46€3.341.2K
Sep 8, 2025€3.42-0.58%€3.44€3.44€3.421.4K
Sep 5, 2025€3.44-0.58%€3.44€3.44€3.4422
Sep 4, 2025€3.46+1.17%€3.44€3.46€3.4426
Sep 3, 2025€3.42-2.29%€3.50€3.50€3.42201
Sep 2, 2025€3.500.00%€3.50€3.50€3.50631
Sep 1, 2025€3.50+1.16%€3.46€3.50€3.442.8K
Aug 29, 2025€3.460.00%€3.46€3.46€3.462.3K
Aug 28, 2025€3.460.00%€3.46€3.46€3.4625
Aug 27, 2025€3.46-0.57%€3.48€3.48€3.4610
Aug 26, 2025€3.480.00%€3.48€3.48€3.481
Aug 25, 2025€3.48+1.16%€3.44€3.48€3.441.1K
Aug 22, 2025€3.440.00%€3.44€3.44€3.44271
Aug 21, 2025€3.440.00%€3.50€3.50€3.4478
Aug 20, 2025€3.440.00%€3.44€3.44€3.441
Aug 19, 2025€3.440.00%€3.44€3.44€3.44506
Aug 18, 2025€3.44-0.58%€3.46€3.46€3.442.7K
Aug 15, 2025€3.46-0.57%€3.50€3.50€3.4656
Aug 14, 2025€3.48-1.14%€3.52€3.52€3.461.3K
Aug 13, 2025€3.52+1.15%€3.48€3.52€3.461.6K
Aug 12, 2025€3.48-0.57%€3.50€3.50€3.425.7K
Aug 11, 2025€3.500.00%€3.50€3.52€3.4038.5K
Aug 8, 2025€3.50+1.16%€3.46€3.50€3.464.5K
Aug 7, 2025€3.46-1.70%€3.52€3.52€3.4624.9K
Aug 6, 2025€3.52-0.56%€3.54€3.54€3.4633.6K
Aug 5, 2025€3.54+2.31%€3.46€3.54€3.461.3K
Aug 4, 2025€3.46-0.57%€3.48€3.50€3.4625.0K
Aug 1, 2025€3.480.00%€3.48€3.48€3.4856.3K
Jul 31, 2025€3.48-0.57%€3.48€3.48€3.485
Jul 30, 2025€3.500.00%€3.50€3.50€3.501
Jul 29, 2025€3.50-0.57%€3.52€3.52€3.5029
Jul 28, 2025€3.520.00%€3.52€3.52€3.521
Jul 25, 2025€3.52+1.15%€3.48€3.54€3.486.7K
Jul 24, 2025€3.48-1.69%€3.54€3.54€3.48250
Jul 23, 2025€3.54+1.14%€3.50€3.54€3.50511
Jul 22, 2025€3.50+0.57%€3.48€3.50€3.481.7K
Jul 21, 2025€3.480.00%€3.48€3.48€3.48101
Jul 18, 2025€3.480.00%€3.48€3.48€3.4877
Jul 17, 2025€3.480.00%€3.48€3.48€3.483
Jul 16, 2025€3.480.00%€3.48€3.48€3.48151
Jul 15, 2025€3.48-0.57%€3.50€3.50€3.4865
Jul 14, 2025€3.500.00%€3.50€3.50€3.5039
Jul 11, 2025€3.500.00%€3.50€3.50€3.501
Jul 10, 2025€3.50+1.16%€3.46€3.50€3.4611
Jul 9, 2025€3.46-1.14%€3.50€3.50€3.46289
Jul 8, 2025€3.50+1.74%€3.44€3.50€3.44134
Jul 7, 2025€3.44-0.58%€3.46€3.50€3.4431.3K
Jul 4, 2025€3.460.00%€3.46€3.46€3.461
Jul 3, 2025€3.460.00%€3.46€3.46€3.461
Jul 2, 2025€3.460.00%€3.46€3.46€3.4663
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€3.34-1.76%€3.40€3.42€3.328.2K
Sep 15, 2025€3.400.00%€3.40€3.42€3.344.4K
Sep 8, 2025€3.40-1.16%€3.44€3.46€3.345.6K
Sep 1, 2025€3.44-0.58%€3.46€3.50€3.423.7K
Aug 25, 2025€3.46+0.58%€3.44€3.48€3.443.4K
Aug 18, 2025€3.44-0.58%€3.46€3.50€3.443.6K
Aug 11, 2025€3.46-1.14%€3.50€3.52€3.4047.1K
Aug 4, 2025€3.50+0.57%€3.48€3.54€3.4689.2K
Jul 28, 2025€3.48-1.14%€3.52€3.52€3.4856.3K
Jul 21, 2025€3.52+1.15%€3.48€3.54€3.489.2K
Jul 14, 2025€3.48-0.57%€3.50€3.50€3.48335
Jul 7, 2025€3.50+1.16%€3.46€3.50€3.4431.7K
Jun 30, 2025€3.46-0.57%€3.48€3.48€3.461.4K
Jun 23, 2025€3.48+0.58%€3.46€3.48€3.461.3K
Jun 16, 2025€3.460.00%€3.46€3.50€3.442.1K
Jun 9, 2025€3.46+0.58%€3.44€3.46€3.4216.4K
Jun 2, 2025€3.44-1.71%€3.50€3.50€3.44652
May 26, 2025€3.50+2.34%€3.42€3.50€3.423.9K
May 19, 2025€3.42-0.58%€3.44€3.44€3.422.2K
May 12, 2025€3.440.00%€3.46€3.46€3.42271
May 5, 2025€3.44+1.18%€3.40€3.46€3.38389
Apr 28, 2025€3.40+0.59%€3.38€3.40€3.381.1K
Apr 21, 2025€3.38-1.74%€3.44€3.44€3.381.3K
Apr 14, 2025€3.44+1.18%€3.38€3.46€3.323.3K
Apr 7, 2025€3.400.00%€3.30€3.46€3.1414.0K
Mar 31, 2025€3.40-3.13%€3.55€3.55€3.4031.2K
Mar 24, 2025€3.51-0.28%€3.52€3.54€3.51863
Mar 17, 2025€3.520.00%€3.49€3.52€3.486.9K
Mar 10, 2025€3.52+1.15%€3.48€3.52€3.4810.4K
Mar 3, 2025€3.48-0.29%€3.48€3.52€3.4768.2K
Feb 24, 2025€3.49+9.75%€3.17€3.57€3.1781.5K
Feb 17, 2025€3.18-0.62%€3.20€3.20€3.00636
Feb 10, 2025€3.20-1.54%€3.25€3.25€3.021.5K
Feb 3, 2025€3.25+3.50%€3.18€3.25€3.032.1K
Jan 27, 2025€3.14-4.56%€3.29€3.30€3.101.0K
Jan 20, 2025€3.29+5.79%€3.11€3.35€3.112.0K
Jan 13, 2025€3.11-0.32%€3.12€3.22€3.10629
Jan 6, 2025€3.12-3.11%€3.00€3.14€3.001.0K
Dec 30, 2024€3.22+0.62%€3.26€3.26€2.822.1K
Dec 23, 2024€3.20+8.84%€2.93€3.20€2.90734
Dec 16, 2024€2.94+3.52%€2.84€2.94€2.421.9K
Dec 9, 2024€2.84-4.70%€2.98€3.10€2.84420
Dec 2, 2024€2.98+12.88%€2.60€2.98€2.601.8K
Nov 25, 2024€2.64-8.97%€3.19€3.19€2.604.5K
Nov 18, 2024€2.90+0.69%€2.80€3.10€2.701.7K
Nov 11, 2024€2.88-9.43%€3.18€3.50€2.883.0K
Nov 4, 2024€3.18+1.27%€3.18€3.24€3.13309
Oct 28, 2024€3.14+11.35%€2.86€3.14€2.86510
Oct 21, 2024€2.82-2.08%€2.88€2.88€2.76195
Oct 14, 2024€2.88+1.05%€2.94€3.06€2.722.2K
Oct 7, 2024€2.85-8.06%€2.50€2.86€2.306.9K
Sep 30, 2024€3.10-22.11%€3.98€3.98€3.004.8K
Sep 23, 2024€3.98-0.50%€4.00€4.00€3.88666
Sep 16, 2024€4.00-1.96%€4.08€4.08€4.00678
Sep 9, 2024€4.08-1.92%€4.16€4.16€4.08127
Sep 2, 2024€4.16-2.58%€4.27€4.27€4.16171
Aug 26, 2024€4.27+0.71%€4.24€4.34€4.24466
Aug 19, 2024€4.24+0.47%€4.20€4.36€4.20144
Aug 12, 2024€4.22-1.40%€4.28€4.34€4.10460
Aug 5, 2024€4.28-0.93%€4.32€4.32€4.28448
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€3.34-3.47%€3.46€3.50€3.3221.9K
Aug 1, 2025€3.46-0.57%€3.48€3.54€3.40199.6K
Jul 1, 2025€3.48+0.58%€3.46€3.54€3.4441.4K
Jun 1, 2025€3.46-1.14%€3.50€3.50€3.4221.8K
May 1, 2025€3.50+3.55%€3.38€3.50€3.386.8K
Apr 1, 2025€3.38-4.79%€3.54€3.54€3.1450.7K
Mar 1, 2025€3.55+1.72%€3.48€3.55€3.4786.4K
Feb 1, 2025€3.49+11.15%€3.18€3.57€3.0085.7K
Jan 1, 2025€3.14+5.37%€2.98€3.35€2.825.3K
Dec 1, 2024€2.98+12.88%€2.60€3.26€2.426.4K
Nov 1, 2024€2.64-12.00%€3.02€3.50€2.609.6K
Oct 1, 2024€3.00-21.88%€3.84€3.84€2.3014.3K
Sep 1, 2024€3.84-10.07%€4.27€4.27€3.801.9K
Aug 1, 2024€4.27-2.51%€4.42€4.46€4.101.7K
Jul 1, 2024€4.38+9.50%€4.00€4.56€3.907.9K
Jun 1, 2024€4.00-23.37%€5.24€5.24€4.0010.8K
May 1, 2024€5.22+26.70%€4.12€5.48€4.0414.8K
Apr 1, 2024€4.12+8.42%€3.85€4.48€3.8014.3K
Mar 1, 2024€3.80-20.83%€4.80€4.85€3.709.0K
Feb 1, 2024€4.80-15.79%€5.70€5.70€4.809.9K
Jan 1, 2024€5.70+5.17%€5.60€5.75€5.4012.9K
Dec 1, 2023€5.42-3.56%€5.62€5.75€5.4225.5K
Nov 1, 2023€5.62+11.95%€5.02€5.70€5.0013.0K
Oct 1, 2023€5.02+5.46%€4.76€5.30€4.0031.8K
Sep 1, 2023€4.76-19.05%€5.88€5.90€4.6017.1K
Aug 1, 2023€5.88-4.39%€6.15€6.15€5.8817.6K
Jul 1, 2023€6.150.00%€7.55€7.70€5.83110.2K
DateCloseChange %OpenHighLowVolume
2025€3.34+12.08%€2.98€3.57€2.82519.7K
2024€2.98-45.02%€5.60€5.75€2.30113.3K
2023€5.420.00%€7.55€7.70€4.00215.3K

How Vinpai S.A.S Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Vinpai S.A.S Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Vinpai S.A.S-16.08%-47.73%-47.73%-47.73%-47.73%-47.73%
Arkema S.A-25.65%-21.63%-34.65%4.58%3.69%3.69%
Explosifs Produits9.92%189.13%211.67%-60.10%-12.11%-12.11%
Lhyfe S.A.S-20.22%-61.98%-66.20%-66.20%-66.20%-66.20%
Afyn SAS-4.78%-60.15%-66.36%-66.36%-66.36%-66.36%
Plasticos Compuestos52.86%-73.90%-68.53%-67.58%-56.33%-56.33%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Vinpai S.A.S Investment Returns

Long-Term Investment Performance Analysis

Vinpai S.A.S stock price in Jul 2023 was €6.39, A €1,000.00 lump sum investment in Vinpai S.A.S made 2 years ago would be worth approximately €522.69 today, representing a negative return of -47.73%. This translates to an annualized return (CAGR) of -25.66%.

2 Years 2 Months Investment Scenario (Jul 2023 - Sep 2025)

Initial Investment €1,000.00
Current Value €522.69
Total Return -47.73%
Annual Return (CAGR) -25.66%
Shares Owned 156.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Vinpai S.A.S has delivered a total return of -16.1%.

  • 52-Week High reached EUR4.00 on September 24, 2024.
  • 52-Week Low touched EUR2.30 on October 8, 2024.
  • Current Price trading at EUR3.34 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Vinpai S.A.S (alvin) would have grown to approximately EUR5,227.00 as of September 24, 2025, representing a total return of -47.7%.

This represents a compound annual growth rate (CAGR) of -12.2% over the 5-year period.

Vinpai S.A.S (alvin) has delivered an annualized return of -6.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Vinpai S.A.S would have grown to EUR5,227.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Vinpai S.A.S (alvin) has achieved its strongest performance over the 12 months period, delivering a total return of -16.1%.

Vinpai S.A.S (alvin) shows the following performance across different time periods:

Negative Returns: 12 months (-16.1%), 3 years (-47.7%), 5 years (-47.7%), 10 years (-47.7%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.