Skip to main content
logo
Vinci SA (EPA:DG)
France flag France · Delayed Price · Currency is EUR
115.70
-1.00 (-0.86%)
Nov 19, 2025, 10:34 AM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2025117.00117.35116.40116.85-0.13%29,110
Nov 18, 2025117.50117.65116.35116.70116.70-1.52%836,216
Nov 17, 2025119.45119.95118.35118.50118.50-0.84%648,308
Nov 14, 2025119.60120.60118.70119.50119.50-0.91%744,799
Nov 13, 2025120.35121.05120.15120.60120.600.58%727,362
Nov 12, 2025118.75120.35118.55119.90119.901.27%650,832
Nov 11, 2025117.80118.70117.30118.40118.401.24%406,538
Nov 10, 2025117.40117.50115.95116.95116.951.17%509,671
Nov 7, 2025116.45116.80114.90115.60115.60-0.73%560,374
Nov 6, 2025117.05117.30116.30116.45116.45-0.60%672,335
Nov 5, 2025116.45117.65116.20117.15117.150.82%537,014
Nov 4, 2025114.20116.40113.80116.20116.200.65%695,446
Nov 3, 2025115.75115.95115.15115.45115.45-0.39%573,210
Oct 31, 2025115.80116.40115.35115.90115.90-0.43%791,073
Oct 30, 2025116.50116.80115.65116.40116.400.22%776,004
Oct 29, 2025117.40117.85115.95116.15116.15-1.06%850,721
Oct 28, 2025119.55119.65117.20117.40117.40-2.17%1,075,004
Oct 27, 2025120.40120.70118.80120.00120.00-0.33%802,196
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