Vinci SA (EPA:DG)
France · Delayed Price · Currency is EUR 124.90
+1.25 (1.01%)
Aug 11, 2025, 5:35 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 124.20 | 124.90 | 123.75 | 124.90 | 124.90 | 1.01% | 213,152 |
| Aug 8, 2025 | 122.85 | 124.00 | 122.40 | 123.65 | 123.65 | 0.69% | 627,405 |
| Aug 7, 2025 | 121.70 | 123.75 | 121.65 | 122.80 | 122.80 | 1.15% | 1,148,170 |
| Aug 6, 2025 | 120.95 | 122.15 | 120.80 | 121.40 | 121.40 | 0.66% | 547,285 |
| Aug 5, 2025 | 120.95 | 121.45 | 120.25 | 120.60 | 120.60 | 0.54% | 727,078 |
| Aug 4, 2025 | 119.40 | 120.65 | 119.35 | 119.95 | 119.95 | 1.01% | 694,264 |
| Aug 1, 2025 | 121.60 | 121.60 | 118.75 | 118.75 | 118.75 | -2.34% | 1,381,600 |
| Jul 31, 2025 | 124.90 | 125.05 | 121.60 | 121.60 | 121.60 | -2.64% | 1,391,030 |
| Jul 30, 2025 | 124.65 | 125.35 | 123.85 | 124.90 | 124.90 | -0.20% | 527,128 |
| Jul 29, 2025 | 123.60 | 125.35 | 123.60 | 125.15 | 125.15 | 1.46% | 744,812 |
| Jul 28, 2025 | 125.15 | 125.15 | 123.15 | 123.35 | 123.35 | -0.68% | 607,950 |
| Jul 25, 2025 | 123.60 | 124.40 | 122.50 | 124.20 | 124.20 | 0.40% | 915,632 |
| Jul 24, 2025 | 125.80 | 125.90 | 122.95 | 123.70 | 123.70 | -1.08% | 853,748 |
| Jul 23, 2025 | 123.70 | 125.05 | 123.15 | 125.05 | 125.05 | 1.87% | 973,200 |
| Jul 22, 2025 | 124.65 | 124.85 | 122.45 | 122.75 | 122.75 | -1.48% | 821,960 |
| Jul 21, 2025 | 125.05 | 125.30 | 124.25 | 124.60 | 124.60 | -0.16% | 615,504 |
| Jul 18, 2025 | 125.40 | 125.65 | 124.55 | 124.80 | 124.80 | 0.32% | 718,849 |
| Jul 17, 2025 | 122.90 | 124.75 | 122.80 | 124.40 | 124.40 | 1.39% | 725,476 |
| Jul 16, 2025 | 123.55 | 124.15 | 122.45 | 122.70 | 122.70 | -0.89% | 974,576 |
| Jul 15, 2025 | 125.80 | 126.00 | 123.80 | 123.80 | 123.80 | -1.16% | 952,621 |
| Jul 14, 2025 | 125.10 | 125.70 | 124.80 | 125.25 | 125.25 | -0.44% | 922,892 |
| Jul 11, 2025 | 125.70 | 126.35 | 125.05 | 125.80 | 125.80 | -0.28% | 755,411 |
| Jul 10, 2025 | 127.80 | 127.80 | 126.00 | 126.15 | 126.15 | -0.71% | 882,711 |
| Jul 9, 2025 | 125.30 | 127.25 | 125.15 | 127.05 | 127.05 | 1.64% | 809,527 |
| Jul 8, 2025 | 125.90 | 126.00 | 124.45 | 125.00 | 125.00 | -0.24% | 882,245 |
| Jul 7, 2025 | 124.75 | 125.30 | 124.50 | 125.30 | 125.30 | 0.85% | 661,609 |
| Jul 4, 2025 | 125.00 | 125.00 | 123.70 | 124.25 | 124.25 | -0.80% | 575,230 |
| Jul 3, 2025 | 125.05 | 125.75 | 124.35 | 125.25 | 125.25 | 0.24% | 568,109 |
| Jul 2, 2025 | 126.10 | 126.45 | 124.65 | 124.95 | 124.95 | -0.40% | 821,944 |
| Jul 1, 2025 | 125.70 | 125.80 | 124.80 | 125.45 | 125.45 | 0.28% | 736,825 |
| Jun 30, 2025 | 125.70 | 125.85 | 124.40 | 125.10 | 125.10 | 0.08% | 1,085,001 |
| Jun 27, 2025 | 124.80 | 125.30 | 124.25 | 125.00 | 125.00 | 0.89% | 837,274 |
| Jun 26, 2025 | 123.50 | 124.50 | 123.25 | 123.90 | 123.90 | 0.69% | 766,440 |
| Jun 25, 2025 | 123.10 | 124.30 | 122.70 | 123.05 | 123.05 | 0.08% | 911,352 |
| Jun 24, 2025 | 123.00 | 124.05 | 122.25 | 122.95 | 122.95 | 1.65% | 1,204,247 |
| Jun 23, 2025 | 121.15 | 122.60 | 120.70 | 120.95 | 120.95 | -0.62% | 790,376 |
| Jun 20, 2025 | 122.00 | 122.10 | 120.55 | 121.70 | 121.70 | 0.54% | 2,593,888 |
| Jun 19, 2025 | 123.35 | 123.45 | 120.90 | 121.05 | 121.05 | -2.26% | 849,620 |
| Jun 18, 2025 | 124.15 | 124.78 | 123.60 | 123.85 | 123.85 | -0.36% | 732,486 |
| Jun 17, 2025 | 124.15 | 124.70 | 122.55 | 124.30 | 124.30 | -0.76% | 760,005 |
| Jun 16, 2025 | 124.95 | 125.75 | 124.90 | 125.25 | 125.25 | 0.48% | 977,927 |
| Jun 13, 2025 | 124.40 | 125.50 | 124.25 | 124.65 | 124.65 | -1.19% | 1,136,753 |
| Jun 12, 2025 | 125.05 | 126.85 | 124.80 | 126.15 | 126.15 | 0.36% | 714,266 |
| Jun 11, 2025 | 125.90 | 126.15 | 125.15 | 125.70 | 125.70 | 0.36% | 921,391 |
| Jun 10, 2025 | 126.30 | 126.55 | 124.80 | 125.25 | 125.25 | -0.48% | 989,771 |
| Jun 9, 2025 | 126.60 | 126.65 | 125.45 | 125.85 | 125.85 | -0.59% | 521,571 |
| Jun 6, 2025 | 127.00 | 127.30 | 126.25 | 126.60 | 126.60 | -0.24% | 827,225 |
| Jun 5, 2025 | 126.85 | 127.85 | 126.20 | 126.90 | 126.90 | -0.28% | 814,018 |
| Jun 4, 2025 | 128.00 | 128.00 | 126.30 | 127.25 | 127.25 | -0.20% | 890,827 |
| Jun 3, 2025 | 128.10 | 128.30 | 126.90 | 127.50 | 127.50 | -0.23% | 788,134 |