Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	125.50	127.15	124.45	126.75	-	-1.74%	372,107
Mar 6, 2026	132.10	132.20	126.85	129.00	129.00	-2.05%	1,174,071
Mar 5, 2026	133.65	134.95	131.00	131.70	131.70	-1.83%	999,109
Mar 4, 2026	133.10	135.40	132.50	134.15	134.15	0.68%	995,029
Mar 3, 2026	137.00	137.00	132.50	133.25	133.25	-3.72%	1,171,984
Mar 2, 2026	137.55	138.55	136.00	138.40	138.40	-1.67%	1,135,318
Feb 27, 2026	142.65	143.00	140.75	140.75	140.75	-1.12%	2,137,139
Feb 26, 2026	140.40	143.15	140.25	142.35	142.35	0.35%	739,449
Feb 25, 2026	141.90	142.35	140.65	141.85	141.85	0.07%	715,370
Feb 24, 2026	140.90	142.90	140.20	141.75	141.75	0.60%	740,288
Feb 23, 2026	140.05	141.20	139.95	140.90	140.90	0.57%	571,558
Feb 20, 2026	139.75	140.50	139.00	140.10	140.10	0.47%	986,689
Feb 19, 2026	136.85	139.45	136.85	139.45	139.45	1.23%	869,335
Feb 18, 2026	137.40	138.75	137.20	137.75	137.75	0.29%	835,627
Feb 17, 2026	138.00	138.15	136.25	137.35	137.35	0.51%	635,786
Feb 16, 2026	135.30	137.15	134.75	136.65	136.65	1.00%	520,150
Feb 13, 2026	133.40	135.35	133.30	135.30	135.30	0.97%	804,753
Feb 12, 2026	134.60	135.10	132.95	134.00	134.00	0.34%	585,536
Feb 11, 2026	133.00	134.40	132.50	133.55	133.55	0.45%	950,775
Feb 10, 2026	132.70	133.15	132.05	132.95	132.95	-0.11%	707,912
Feb 9, 2026	133.65	133.70	131.45	133.10	133.10	-0.82%	958,706
Feb 6, 2026	127.70	134.75	127.50	134.20	134.20	9.91%	2,733,298
Feb 5, 2026	123.60	124.28	121.30	122.10	122.10	-1.73%	1,005,325
Feb 4, 2026	122.45	124.95	122.40	124.25	124.25	1.39%	881,110
Feb 3, 2026	121.95	123.00	121.15	122.55	122.55	0.66%	761,383
Feb 2, 2026	120.80	122.95	120.65	121.75	121.75	0.50%	627,865
Jan 30, 2026	120.70	121.90	120.40	121.15	121.15	0.87%	793,165
Jan 29, 2026	119.70	121.10	119.40	120.10	120.10	0.33%	748,512
Jan 28, 2026	118.50	119.90	118.05	119.70	119.70	0.80%	662,333
Jan 27, 2026	117.60	119.25	117.55	118.75	118.75	1.37%	654,024
Jan 26, 2026	117.80	117.90	116.65	117.15	117.15	-0.34%	581,362
Jan 23, 2026	117.40	117.70	116.35	117.55	117.55	-	691,655
Jan 22, 2026	116.45	118.35	116.20	117.55	117.55	2.40%	806,782
Jan 21, 2026	115.30	116.15	114.70	114.80	114.80	0.04%	777,233
Jan 20, 2026	115.20	115.40	113.95	114.75	114.75	-1.16%	869,003
Jan 19, 2026	116.45	117.00	115.75	116.10	116.10	-1.15%	715,437
Jan 16, 2026	116.15	117.45	115.85	117.45	117.45	1.03%	900,609
Jan 15, 2026	116.40	116.95	114.80	116.25	116.25	-0.43%	1,270,749
Jan 14, 2026	116.50	117.85	115.90	116.75	116.75	0.17%	836,370
Jan 13, 2026	119.55	119.95	116.55	116.55	116.55	-4.51%	1,168,660
Jan 12, 2026	121.05	122.60	119.80	122.05	122.05	0.87%	535,845
Jan 9, 2026	123.70	123.75	120.45	121.00	121.00	-2.22%	800,718
Jan 8, 2026	123.80	124.35	123.30	123.75	123.75	-0.40%	599,667
Jan 7, 2026	121.60	124.75	121.00	124.25	124.25	3.20%	898,222
Jan 6, 2026	121.70	121.90	120.20	120.40	120.40	-0.74%	589,511
Jan 5, 2026	121.85	122.00	119.60	121.30	121.30	0.12%	714,013
Jan 2, 2026	119.05	121.45	118.85	121.15	121.15	0.92%	453,244
Dec 31, 2025	120.10	120.15	119.25	120.05	120.05	-0.33%	188,091
Dec 30, 2025	119.45	120.70	119.35	120.45	120.45	0.46%	401,712
Dec 29, 2025	120.10	120.35	119.45	119.90	119.90	0.21%	480,130