Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	111.55	112.05	110.15	111.60	111.60	-1.20%	1,013,437
Nov 5, 2026	112.60	113.75	112.35	112.95	112.95	1.35%	1,316,916
Nov 4, 2026	109.40	112.35	108.95	111.45	111.45	2.44%	1,636,061
Nov 3, 2026	109.50	110.65	107.85	108.80	108.80	-1.36%	1,506,583
Nov 2, 2026	108.50	110.40	108.25	110.30	110.30	1.57%	1,130,244
Oct 30, 2026	108.55	109.10	108.15	108.60	108.60	-0.59%	788,833
Oct 29, 2026	108.30	109.50	108.30	109.25	109.25	0.88%	701,327
Oct 28, 2026	109.20	109.20	107.80	108.30	108.30	-0.32%	637,525
Oct 27, 2026	107.65	109.30	107.45	108.65	108.65	0.70%	770,639
Oct 26, 2026	106.85	108.60	106.80	107.90	107.90	1.36%	931,555
Oct 23, 2026	105.65	106.45	104.70	106.45	106.45	0.47%	1,058,335
Oct 22, 2026	106.25	106.25	105.00	105.95	105.95	-0.98%	828,952
Oct 21, 2026	106.10	107.55	105.95	107.00	107.00	0.47%	699,632
Oct 20, 2026	105.15	106.90	104.65	106.50	106.50	-0.14%	872,799
Oct 19, 2026	106.90	106.90	105.15	106.65	106.65	-1.30%	898,588
Oct 16, 2026	108.45	108.50	106.95	108.05	108.05	0.37%	876,237
Oct 15, 2026	106.50	108.55	106.45	107.65	107.65	1.17%	1,004,616
Oct 14, 2026	106.75	107.95	106.20	106.40	106.40	-0.19%	1,075,669
Oct 13, 2026	107.10	107.65	106.40	106.60	106.60	0.09%	802,262
Oct 12, 2026	107.30	107.60	106.25	107.60	106.50	0.51%	595,010
Oct 9, 2026	107.80	108.10	106.75	107.05	105.96	0.09%	776,381
Oct 8, 2026	107.50	108.00	106.20	106.95	105.86	-0.97%	820,068
Oct 7, 2026	108.55	109.35	107.95	108.00	106.90	-1.14%	863,009
Oct 6, 2026	106.45	109.45	106.05	109.25	108.13	2.92%	1,037,452
Oct 5, 2026	106.20	106.65	105.15	106.15	105.06	-0.61%	1,235,435
Oct 2, 2026	105.95	107.50	105.60	106.80	105.71	1.14%	1,068,257
Oct 1, 2026	105.60	106.50	104.25	105.60	104.52	-1.26%	1,365,975
Sep 30, 2026	108.50	109.20	105.80	106.95	105.86	-1.43%	1,141,385
Sep 29, 2026	108.30	109.25	107.00	108.50	107.39	-2.38%	1,384,492
Sep 28, 2026	111.65	112.00	110.55	111.15	110.01	-0.13%	610,521
Sep 25, 2026	111.20	111.95	110.75	111.30	110.16	0.72%	496,004
Sep 24, 2026	110.45	111.35	110.08	110.50	109.37	-0.36%	642,430
Sep 23, 2026	112.80	112.85	110.55	110.90	109.77	-1.25%	578,513
Sep 22, 2026	112.20	112.95	111.65	112.30	111.15	0.31%	744,368
Sep 21, 2026	111.20	112.25	111.15	111.95	110.81	1.04%	575,896
Sep 18, 2026	112.40	112.65	110.20	110.80	109.67	-1.86%	2,946,555
Sep 17, 2026	112.30	113.30	111.55	112.90	111.75	0.80%	867,932
Sep 16, 2026	110.70	112.55	110.70	112.00	110.86	1.27%	856,352
Sep 15, 2026	110.10	111.15	109.60	110.60	109.47	-0.09%	941,224
Sep 14, 2026	111.00	111.15	110.05	110.70	109.57	-0.67%	766,440
Sep 11, 2026	110.90	111.95	110.80	111.45	110.31	0.81%	825,379
Sep 10, 2026	111.80	112.50	110.30	110.55	109.42	-1.12%	734,353
Sep 9, 2026	113.60	114.30	111.80	111.80	110.66	-2.36%	825,805
Sep 8, 2026	113.75	114.50	113.55	114.50	113.33	0.79%	682,509
Sep 7, 2026	113.60	114.20	113.30	113.60	112.44	-0.31%	500,534
Sep 4, 2026	112.45	114.45	111.85	113.95	112.79	0.71%	766,326
Sep 3, 2026	111.85	113.25	111.63	113.15	111.99	1.39%	676,700
Sep 2, 2026	113.70	114.25	111.60	111.60	110.46	-2.19%	990,699
Sep 1, 2026	113.50	114.15	112.85	114.10	112.93	0.84%	818,949
Aug 31, 2026	114.70	115.10	113.15	113.15	111.99	-1.05%	1,726,904