Vinci SA (EPA:DG)
France flag France · Delayed Price · Currency is EUR
120.40
-2.45 (-1.99%)
Oct 24, 2025, 5:35 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025123.15123.35118.35120.40120.40-1.99%1,048,164
Oct 23, 2025121.70122.95121.10122.85122.850.53%637,572
Oct 22, 2025121.75122.35121.20122.20122.201.12%899,439
Oct 21, 2025121.15121.35120.35120.85120.85-0.49%521,977
Oct 20, 2025121.55121.70119.90121.45121.450.04%624,743
Oct 17, 2025120.05122.15119.75121.40121.40-0.33%944,278
Oct 16, 2025120.05121.80119.20121.80121.801.16%948,575
Oct 15, 2025121.40121.80120.25120.40120.400.80%988,619
Oct 14, 2025116.00120.10116.00119.45119.450.93%1,191,471
Oct 13, 2025118.35119.10117.10118.35117.300.77%679,392
Oct 10, 2025118.10119.25117.40117.45116.41-0.84%731,976
Oct 9, 2025117.50119.05117.45118.45117.401.28%781,991
Oct 8, 2025115.65117.80115.30116.95115.911.17%1,142,265
Oct 7, 2025115.70115.90113.95115.60114.57-1,015,480
Oct 6, 2025115.00116.85113.50115.60114.57-1.99%1,437,494
Oct 3, 2025119.20119.25117.15117.95116.90-0.42%912,672
Oct 2, 2025118.60118.85117.45118.45117.400.04%663,901
Oct 1, 2025117.90118.65117.15118.40117.350.38%869,830
Sep 30, 2025117.00117.95116.20117.95116.901.42%942,009
Sep 29, 2025117.15117.20115.85116.30115.27-0.39%701,926
Sep 26, 2025116.20116.90116.05116.75115.711.30%595,779
Sep 25, 2025115.15115.60114.30115.25114.23-0.26%780,359
Sep 24, 2025117.35117.65114.85115.55114.52-1.37%898,239
Sep 23, 2025117.55118.20117.15117.15116.110.17%640,148
Sep 22, 2025117.05117.30116.15116.95115.91-0.55%556,507
Sep 19, 2025118.00118.50117.35117.60116.560.30%1,573,790
Sep 18, 2025117.05118.30116.50117.25116.210.73%664,096
Sep 17, 2025117.90117.90116.25116.40115.37-1.23%781,352
Sep 16, 2025119.60119.85117.55117.85116.80-1.42%883,509
Sep 15, 2025119.00120.50118.70119.55118.490.89%649,481
Sep 12, 2025118.50119.00117.60118.50117.45-0.08%530,237
Sep 11, 2025118.20119.35118.00118.60117.550.21%501,055
Sep 10, 2025118.05119.05117.70118.35117.300.59%713,531
Sep 9, 2025117.50118.10117.15117.65116.610.30%755,303
Sep 8, 2025116.45117.45115.90117.30116.261.51%773,710
Sep 5, 2025116.45116.55115.50115.55114.53-0.30%820,931
Sep 4, 2025114.20116.10114.20115.90114.871.40%984,020
Sep 3, 2025113.05114.65112.40114.30113.291.11%1,014,598
Sep 2, 2025115.10115.60112.95113.05112.05-2.08%1,264,896
Sep 1, 2025115.70116.25114.75115.45114.43-0.39%622,085
Aug 29, 2025117.70117.75115.45115.90114.87-1.02%1,164,839
Aug 28, 2025116.35117.80115.53117.10116.061.21%1,312,771
Aug 27, 2025114.25116.00114.20115.70114.671.09%1,243,714
Aug 26, 2025116.70116.70113.55114.45113.43-5.80%3,930,077
Aug 25, 2025128.30128.55121.40121.50120.42-5.81%1,142,505
Aug 22, 2025128.55129.35128.05129.00127.860.27%457,568
Aug 21, 2025128.80128.95128.05128.65127.510.04%623,927
Aug 20, 2025128.65129.20128.35128.60127.46-0.31%625,059
Aug 19, 2025128.00129.15128.00129.00127.860.78%517,533
Aug 18, 2025129.95130.20127.75128.00126.86-1.23%481,296