Skip to main content
logo
Vinci SA (EPA:DG)
France flag France · Delayed Price · Currency is EUR
119.05
+1.90 (1.62%)
Jan 27, 2026, 1:14 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026117.60118.70117.55118.45-1.11%68,657
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
Dec 3, 2025121.00121.15119.10119.40119.40-2.01%751,265
Dec 2, 2025121.80123.10121.15121.85121.85-0.57%577,975
Dec 1, 2025121.95122.70121.50122.55122.550.25%608,644
Nov 28, 2025122.20122.50121.45122.25122.25-0.04%543,736
Nov 27, 2025121.80122.80121.65122.30122.300.20%397,935
Nov 26, 2025121.85122.05120.25122.05122.050.87%566,763
Nov 25, 2025119.85121.65118.85121.00121.001.34%854,662
Nov 24, 2025120.35120.50119.10119.40119.400.17%1,366,407
Nov 21, 2025116.25119.45116.00119.20119.202.05%1,327,995
Nov 20, 2025118.35118.95115.55116.80116.80-0.89%892,463
Nov 19, 2025117.00118.80115.40117.85117.850.99%731,245
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