Skip to main content
logo
Vinci SA (EPA:DG)
France flag France · Delayed Price · Currency is EUR
136.65
+1.35 (1.00%)
At close: Feb 16, 2026

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 2026135.30135.30135.05135.25--0.04%22,340
Feb 13, 2026133.40135.35133.30135.30135.300.97%804,753
Feb 12, 2026134.60135.10132.95134.00134.000.34%585,536
Feb 11, 2026133.00134.40132.50133.55133.550.45%950,775
Feb 10, 2026132.70133.15132.05132.95132.95-0.11%707,912
Feb 9, 2026133.65133.70131.45133.10133.10-0.82%958,706
Feb 6, 2026127.70134.75127.50134.20134.209.91%2,733,298
Feb 5, 2026123.60124.28121.30122.10122.10-1.73%1,005,325
Feb 4, 2026122.45124.95122.40124.25124.251.39%881,110
Feb 3, 2026121.95123.00121.15122.55122.550.66%761,383
Feb 2, 2026120.80122.95120.65121.75121.750.50%627,865
Jan 30, 2026120.70121.90120.40121.15121.150.87%793,165
Jan 29, 2026119.70121.10119.40120.10120.100.33%748,512
Jan 28, 2026118.50119.90118.05119.70119.700.80%662,333
Jan 27, 2026117.60119.25117.55118.75118.751.37%654,024
Jan 26, 2026117.80117.90116.65117.15117.15-0.34%581,362
Jan 23, 2026117.40117.70116.35117.55117.55-691,655
Jan 22, 2026116.45118.35116.20117.55117.552.40%806,782
Jan 21, 2026115.30116.15114.70114.80114.800.04%777,233
Jan 20, 2026115.20115.40113.95114.75114.75-1.16%869,003
Jan 19, 2026116.45117.00115.75116.10116.10-1.15%715,437
Jan 16, 2026116.15117.45115.85117.45117.451.03%900,609
Jan 15, 2026116.40116.95114.80116.25116.25-0.43%1,270,749
Jan 14, 2026116.50117.85115.90116.75116.750.17%836,370
Jan 13, 2026119.55119.95116.55116.55116.55-4.51%1,168,660
Jan 12, 2026121.05122.60119.80122.05122.050.87%535,845
Jan 9, 2026123.70123.75120.45121.00121.00-2.22%800,718
Jan 8, 2026123.80124.35123.30123.75123.75-0.40%599,667
Jan 7, 2026121.60124.75121.00124.25124.253.20%898,222
Jan 6, 2026121.70121.90120.20120.40120.40-0.74%589,511
Jan 5, 2026121.85122.00119.60121.30121.300.12%714,013
Jan 2, 2026119.05121.45118.85121.15121.150.92%453,244
Dec 31, 2025120.10120.15119.25120.05120.05-0.33%188,091
Dec 30, 2025119.45120.70119.35120.45120.450.46%401,712
Dec 29, 2025120.10120.35119.45119.90119.900.21%480,130
Dec 24, 2025119.65120.20119.60119.65119.65-0.13%83,914
Dec 23, 2025120.00120.15119.25119.80119.80-0.08%362,952
Dec 22, 2025119.45119.90118.80119.90119.900.08%366,367
Dec 19, 2025120.60120.70119.00119.80119.80-0.37%1,704,495
Dec 18, 2025119.75120.45119.45120.25120.250.42%658,821
Dec 17, 2025119.70120.25119.40119.75119.75-0.58%758,310
Dec 16, 2025120.05120.80119.45120.45120.450.25%1,074,294
Dec 15, 2025120.10120.50119.55120.15120.150.71%589,289
Dec 12, 2025120.45120.50119.30119.30119.30-0.42%557,294
Dec 11, 2025117.25119.80117.25119.80119.802.74%711,112
Dec 10, 2025118.75119.00116.60116.60116.60-3.12%1,089,761
Dec 9, 2025121.25121.50120.30120.35120.35-0.50%552,532
Dec 8, 2025120.65121.90120.30120.95120.950.29%408,775
Dec 5, 2025120.25120.90119.45120.60120.600.92%750,498
Dec 4, 2025119.40119.85118.75119.50119.500.08%711,611