Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	122.05	122.55	118.25	118.25	118.25	-4.25%	1,358,452
Jul 7, 2026	125.50	126.45	122.90	123.50	123.50	-1.40%	815,371
Jul 6, 2026	127.75	127.75	124.85	125.25	125.25	-2.07%	1,575,474
Jul 3, 2026	126.95	128.95	126.95	127.90	127.90	0.79%	553,451
Jul 2, 2026	124.55	126.90	124.25	126.90	126.90	2.09%	1,076,161
Jul 1, 2026	127.50	127.65	124.05	124.30	124.30	-2.74%	1,277,227
Jun 30, 2026	126.90	128.15	126.60	127.80	127.80	0.75%	1,017,154
Jun 29, 2026	129.90	129.95	126.30	126.85	126.85	-2.50%	904,530
Jun 26, 2026	131.20	131.75	129.45	130.10	130.10	-0.95%	818,709
Jun 25, 2026	129.30	132.10	129.20	131.35	131.35	1.70%	1,106,973
Jun 24, 2026	128.50	129.30	127.45	129.15	129.15	0.04%	1,150,795
Jun 23, 2026	130.15	130.90	129.10	129.10	129.10	-1.19%	990,320
Jun 22, 2026	129.85	131.00	128.25	130.65	130.65	0.77%	829,983
Jun 19, 2026	129.95	130.75	129.35	129.65	129.65	-0.77%	1,944,342
Jun 18, 2026	132.20	132.20	129.10	130.65	130.65	0.27%	1,654,193
Jun 17, 2026	129.20	130.40	129.10	130.30	130.30	0.85%	1,218,926
Jun 16, 2026	128.60	129.40	127.75	129.20	129.20	1.06%	652,215
Jun 15, 2026	127.95	129.30	127.85	127.85	127.85	1.55%	948,759
Jun 12, 2026	125.55	127.30	125.05	125.90	125.90	2.07%	1,023,968
Jun 11, 2026	123.15	124.05	122.60	123.35	123.35	0.41%	828,593
Jun 10, 2026	123.30	124.30	121.60	122.85	122.85	0.08%	918,252
Jun 9, 2026	123.55	125.50	122.75	122.75	122.75	-0.85%	849,643
Jun 8, 2026	122.80	124.45	122.55	123.80	123.80	-0.36%	842,856
Jun 5, 2026	124.45	125.25	124.10	124.25	124.25	0.57%	592,181
Jun 4, 2026	123.40	124.95	123.05	123.55	123.55	0.32%	549,071
Jun 3, 2026	121.55	123.40	121.40	123.15	123.15	0.49%	861,816
Jun 2, 2026	123.95	124.45	122.55	122.55	122.55	-0.65%	697,946
Jun 1, 2026	124.40	125.00	122.45	123.35	123.35	-1.36%	888,466
May 29, 2026	123.95	126.20	123.95	125.05	125.05	0.56%	2,085,415
May 28, 2026	124.60	124.85	123.75	124.35	124.35	-0.72%	661,836
May 27, 2026	123.95	126.80	123.85	125.25	125.25	0.93%	911,010
May 26, 2026	125.80	126.35	123.90	124.10	124.10	-1.23%	693,704
May 25, 2026	123.15	126.05	123.15	125.65	125.65	3.25%	798,339
May 22, 2026	123.45	124.20	121.70	121.70	121.70	-1.14%	994,121
May 21, 2026	124.00	124.60	122.70	123.10	123.10	-1.20%	849,816
May 20, 2026	121.85	125.50	121.80	124.60	124.60	1.34%	1,122,245
May 19, 2026	124.50	125.60	122.95	122.95	122.95	-1.24%	801,975
May 18, 2026	123.10	125.20	121.95	124.50	124.50	-0.12%	856,519
May 15, 2026	126.45	127.25	124.50	124.65	124.65	-2.20%	559,330
May 14, 2026	126.50	127.55	126.40	127.45	127.45	1.11%	513,098
May 13, 2026	128.40	128.65	125.10	126.05	126.05	-1.52%	624,828
May 12, 2026	128.65	129.30	127.55	128.00	128.00	-0.89%	650,464
May 11, 2026	127.95	129.40	127.30	129.15	129.15	0.27%	667,820
May 8, 2026	130.50	131.00	128.15	128.80	128.80	-2.09%	895,594
May 7, 2026	133.05	134.35	131.55	131.55	131.55	-1.46%	774,004
May 6, 2026	130.75	134.35	130.70	133.50	133.50	3.45%	881,934
May 5, 2026	126.50	129.25	126.35	129.05	129.05	2.58%	828,722
May 4, 2026	129.00	129.35	124.95	125.80	125.80	-2.10%	920,949
Apr 30, 2026	124.90	128.90	124.30	128.50	128.50	1.86%	1,037,335
Apr 29, 2026	128.25	128.40	125.35	126.15	126.15	-1.87%	739,280