Vinci SA (EPA:DG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 123.15 | 123.35 | 118.35 | 120.40 | 120.40 | -1.99% | 1,048,164 |
| Oct 23, 2025 | 121.70 | 122.95 | 121.10 | 122.85 | 122.85 | 0.53% | 637,572 |
| Oct 22, 2025 | 121.75 | 122.35 | 121.20 | 122.20 | 122.20 | 1.12% | 899,439 |
| Oct 21, 2025 | 121.15 | 121.35 | 120.35 | 120.85 | 120.85 | -0.49% | 521,977 |
| Oct 20, 2025 | 121.55 | 121.70 | 119.90 | 121.45 | 121.45 | 0.04% | 624,743 |
| Oct 17, 2025 | 120.05 | 122.15 | 119.75 | 121.40 | 121.40 | -0.33% | 944,278 |
| Oct 16, 2025 | 120.05 | 121.80 | 119.20 | 121.80 | 121.80 | 1.16% | 948,575 |
| Oct 15, 2025 | 121.40 | 121.80 | 120.25 | 120.40 | 120.40 | 0.80% | 988,619 |
| Oct 14, 2025 | 116.00 | 120.10 | 116.00 | 119.45 | 119.45 | 0.93% | 1,191,471 |
| Oct 13, 2025 | 118.35 | 119.10 | 117.10 | 118.35 | 117.30 | 0.77% | 679,392 |
| Oct 10, 2025 | 118.10 | 119.25 | 117.40 | 117.45 | 116.41 | -0.84% | 731,976 |
| Oct 9, 2025 | 117.50 | 119.05 | 117.45 | 118.45 | 117.40 | 1.28% | 781,991 |
| Oct 8, 2025 | 115.65 | 117.80 | 115.30 | 116.95 | 115.91 | 1.17% | 1,142,265 |
| Oct 7, 2025 | 115.70 | 115.90 | 113.95 | 115.60 | 114.57 | - | 1,015,480 |
| Oct 6, 2025 | 115.00 | 116.85 | 113.50 | 115.60 | 114.57 | -1.99% | 1,437,494 |
| Oct 3, 2025 | 119.20 | 119.25 | 117.15 | 117.95 | 116.90 | -0.42% | 912,672 |
| Oct 2, 2025 | 118.60 | 118.85 | 117.45 | 118.45 | 117.40 | 0.04% | 663,901 |
| Oct 1, 2025 | 117.90 | 118.65 | 117.15 | 118.40 | 117.35 | 0.38% | 869,830 |
| Sep 30, 2025 | 117.00 | 117.95 | 116.20 | 117.95 | 116.90 | 1.42% | 942,009 |
| Sep 29, 2025 | 117.15 | 117.20 | 115.85 | 116.30 | 115.27 | -0.39% | 701,926 |
| Sep 26, 2025 | 116.20 | 116.90 | 116.05 | 116.75 | 115.71 | 1.30% | 595,779 |
| Sep 25, 2025 | 115.15 | 115.60 | 114.30 | 115.25 | 114.23 | -0.26% | 780,359 |
| Sep 24, 2025 | 117.35 | 117.65 | 114.85 | 115.55 | 114.52 | -1.37% | 898,239 |
| Sep 23, 2025 | 117.55 | 118.20 | 117.15 | 117.15 | 116.11 | 0.17% | 640,148 |
| Sep 22, 2025 | 117.05 | 117.30 | 116.15 | 116.95 | 115.91 | -0.55% | 556,507 |
| Sep 19, 2025 | 118.00 | 118.50 | 117.35 | 117.60 | 116.56 | 0.30% | 1,573,790 |
| Sep 18, 2025 | 117.05 | 118.30 | 116.50 | 117.25 | 116.21 | 0.73% | 664,096 |
| Sep 17, 2025 | 117.90 | 117.90 | 116.25 | 116.40 | 115.37 | -1.23% | 781,352 |
| Sep 16, 2025 | 119.60 | 119.85 | 117.55 | 117.85 | 116.80 | -1.42% | 883,509 |
| Sep 15, 2025 | 119.00 | 120.50 | 118.70 | 119.55 | 118.49 | 0.89% | 649,481 |
| Sep 12, 2025 | 118.50 | 119.00 | 117.60 | 118.50 | 117.45 | -0.08% | 530,237 |
| Sep 11, 2025 | 118.20 | 119.35 | 118.00 | 118.60 | 117.55 | 0.21% | 501,055 |
| Sep 10, 2025 | 118.05 | 119.05 | 117.70 | 118.35 | 117.30 | 0.59% | 713,531 |
| Sep 9, 2025 | 117.50 | 118.10 | 117.15 | 117.65 | 116.61 | 0.30% | 755,303 |
| Sep 8, 2025 | 116.45 | 117.45 | 115.90 | 117.30 | 116.26 | 1.51% | 773,710 |
| Sep 5, 2025 | 116.45 | 116.55 | 115.50 | 115.55 | 114.53 | -0.30% | 820,931 |
| Sep 4, 2025 | 114.20 | 116.10 | 114.20 | 115.90 | 114.87 | 1.40% | 984,020 |
| Sep 3, 2025 | 113.05 | 114.65 | 112.40 | 114.30 | 113.29 | 1.11% | 1,014,598 |
| Sep 2, 2025 | 115.10 | 115.60 | 112.95 | 113.05 | 112.05 | -2.08% | 1,264,896 |
| Sep 1, 2025 | 115.70 | 116.25 | 114.75 | 115.45 | 114.43 | -0.39% | 622,085 |
| Aug 29, 2025 | 117.70 | 117.75 | 115.45 | 115.90 | 114.87 | -1.02% | 1,164,839 |
| Aug 28, 2025 | 116.35 | 117.80 | 115.53 | 117.10 | 116.06 | 1.21% | 1,312,771 |
| Aug 27, 2025 | 114.25 | 116.00 | 114.20 | 115.70 | 114.67 | 1.09% | 1,243,714 |
| Aug 26, 2025 | 116.70 | 116.70 | 113.55 | 114.45 | 113.43 | -5.80% | 3,930,077 |
| Aug 25, 2025 | 128.30 | 128.55 | 121.40 | 121.50 | 120.42 | -5.81% | 1,142,505 |
| Aug 22, 2025 | 128.55 | 129.35 | 128.05 | 129.00 | 127.86 | 0.27% | 457,568 |
| Aug 21, 2025 | 128.80 | 128.95 | 128.05 | 128.65 | 127.51 | 0.04% | 623,927 |
| Aug 20, 2025 | 128.65 | 129.20 | 128.35 | 128.60 | 127.46 | -0.31% | 625,059 |
| Aug 19, 2025 | 128.00 | 129.15 | 128.00 | 129.00 | 127.86 | 0.78% | 517,533 |
| Aug 18, 2025 | 129.95 | 130.20 | 127.75 | 128.00 | 126.86 | -1.23% | 481,296 |