Vinci SA (EPA:DG)
France · Delayed Price · Currency is EUR 118.45
+0.05 (0.04%)
Oct 2, 2025, 5:36 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 118.60 | 118.85 | 117.45 | 118.45 | 118.45 | 0.04% | 663,901 |
| Oct 1, 2025 | 117.90 | 118.65 | 117.15 | 118.40 | 118.40 | 0.38% | 869,830 |
| Sep 30, 2025 | 117.00 | 117.95 | 116.20 | 117.95 | 117.95 | 1.42% | 942,009 |
| Sep 29, 2025 | 117.15 | 117.20 | 115.85 | 116.30 | 116.30 | -0.39% | 701,926 |
| Sep 26, 2025 | 116.20 | 116.90 | 116.05 | 116.75 | 116.75 | 1.30% | 595,779 |
| Sep 25, 2025 | 115.15 | 115.60 | 114.30 | 115.25 | 115.25 | -0.26% | 780,359 |
| Sep 24, 2025 | 117.35 | 117.65 | 114.85 | 115.55 | 115.55 | -1.37% | 898,239 |
| Sep 23, 2025 | 117.55 | 118.20 | 117.15 | 117.15 | 117.15 | 0.17% | 640,148 |
| Sep 22, 2025 | 117.05 | 117.30 | 116.15 | 116.95 | 116.95 | -0.55% | 556,507 |
| Sep 19, 2025 | 118.00 | 118.50 | 117.35 | 117.60 | 117.60 | 0.30% | 1,573,790 |
| Sep 18, 2025 | 117.05 | 118.30 | 116.50 | 117.25 | 117.25 | 0.73% | 664,096 |
| Sep 17, 2025 | 117.90 | 117.90 | 116.25 | 116.40 | 116.40 | -1.23% | 781,352 |
| Sep 16, 2025 | 119.60 | 119.85 | 117.55 | 117.85 | 117.85 | -1.42% | 883,509 |
| Sep 15, 2025 | 119.00 | 120.50 | 118.70 | 119.55 | 119.55 | 0.89% | 649,481 |
| Sep 12, 2025 | 118.50 | 119.00 | 117.60 | 118.50 | 118.50 | -0.08% | 530,237 |
| Sep 11, 2025 | 118.20 | 119.35 | 118.00 | 118.60 | 118.60 | 0.21% | 501,055 |
| Sep 10, 2025 | 118.05 | 119.05 | 117.70 | 118.35 | 118.35 | 0.59% | 713,531 |
| Sep 9, 2025 | 117.50 | 118.10 | 117.15 | 117.65 | 117.65 | 0.30% | 755,303 |
| Sep 8, 2025 | 116.45 | 117.45 | 115.90 | 117.30 | 117.30 | 1.51% | 773,710 |
| Sep 5, 2025 | 116.45 | 116.55 | 115.50 | 115.55 | 115.55 | -0.30% | 820,931 |
| Sep 4, 2025 | 114.20 | 116.10 | 114.20 | 115.90 | 115.90 | 1.40% | 984,020 |
| Sep 3, 2025 | 113.05 | 114.65 | 112.40 | 114.30 | 114.30 | 1.11% | 1,014,598 |
| Sep 2, 2025 | 115.10 | 115.60 | 112.95 | 113.05 | 113.05 | -2.08% | 1,264,896 |
| Sep 1, 2025 | 115.70 | 116.25 | 114.75 | 115.45 | 115.45 | -0.39% | 622,085 |
| Aug 29, 2025 | 117.70 | 117.75 | 115.45 | 115.90 | 115.90 | -1.02% | 1,164,839 |
| Aug 28, 2025 | 116.35 | 117.80 | 115.53 | 117.10 | 117.10 | 1.21% | 1,312,771 |
| Aug 27, 2025 | 114.25 | 116.00 | 114.20 | 115.70 | 115.70 | 1.09% | 1,243,714 |
| Aug 26, 2025 | 116.70 | 116.70 | 113.55 | 114.45 | 114.45 | -5.80% | 3,930,077 |
| Aug 25, 2025 | 128.30 | 128.55 | 121.40 | 121.50 | 121.50 | -5.81% | 1,142,505 |
| Aug 22, 2025 | 128.55 | 129.35 | 128.05 | 129.00 | 129.00 | 0.27% | 457,568 |
| Aug 21, 2025 | 128.80 | 128.95 | 128.05 | 128.65 | 128.65 | 0.04% | 623,927 |
| Aug 20, 2025 | 128.65 | 129.20 | 128.35 | 128.60 | 128.60 | -0.31% | 625,059 |
| Aug 19, 2025 | 128.00 | 129.15 | 128.00 | 129.00 | 129.00 | 0.78% | 517,533 |
| Aug 18, 2025 | 129.95 | 130.20 | 127.75 | 128.00 | 128.00 | -1.23% | 481,296 |
| Aug 15, 2025 | 128.00 | 130.00 | 128.00 | 129.60 | 129.60 | 1.33% | 825,130 |
| Aug 14, 2025 | 126.75 | 128.05 | 126.75 | 127.90 | 127.90 | 1.03% | 637,009 |
| Aug 13, 2025 | 126.00 | 126.80 | 125.65 | 126.60 | 126.60 | 1.28% | 676,181 |
| Aug 12, 2025 | 125.25 | 125.45 | 124.45 | 125.00 | 125.00 | 0.08% | 549,123 |
| Aug 11, 2025 | 124.20 | 124.90 | 123.75 | 124.90 | 124.90 | 1.01% | 502,895 |
| 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 |