Vinci SA (EPA:DG)
France · Delayed Price · Currency is EUR 137.50
+2.90 (2.15%)
Apr 17, 2026, 5:38 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 132.85 | 138.00 | 132.60 | 137.50 | 137.50 | 2.15% | 1,702,466 |
| Apr 16, 2026 | 133.95 | 136.20 | 133.90 | 134.60 | 134.60 | 0.52% | 1,094,550 |
| Apr 15, 2026 | 134.85 | 135.75 | 133.80 | 133.90 | 133.90 | -1.11% | 566,348 |
| Apr 14, 2026 | 134.05 | 135.70 | 134.05 | 135.40 | 135.40 | 0.67% | 827,082 |
| Apr 13, 2026 | 134.90 | 135.10 | 133.60 | 134.50 | 134.50 | -0.85% | 611,677 |
| Apr 10, 2026 | 137.40 | 138.25 | 135.65 | 135.65 | 135.65 | -0.91% | 1,002,620 |
| Apr 9, 2026 | 137.10 | 137.60 | 135.60 | 136.90 | 136.90 | 0.40% | 1,047,174 |
| Apr 8, 2026 | 137.20 | 137.23 | 134.95 | 136.35 | 136.35 | 4.40% | 1,602,932 |
| Apr 7, 2026 | 132.80 | 133.80 | 130.40 | 130.60 | 130.60 | -0.76% | 888,200 |
| Apr 2, 2026 | 130.20 | 132.20 | 129.75 | 131.60 | 131.60 | -0.75% | 709,877 |
| Apr 1, 2026 | 132.00 | 132.60 | 131.05 | 132.60 | 132.60 | 3.31% | 961,624 |
| Mar 31, 2026 | 127.00 | 129.85 | 127.00 | 128.35 | 128.35 | 1.42% | 1,541,289 |
| Mar 30, 2026 | 126.45 | 127.65 | 126.15 | 126.55 | 126.55 | 0.36% | 1,039,079 |
| Mar 27, 2026 | 126.95 | 126.98 | 124.65 | 126.10 | 126.10 | -0.79% | 952,608 |
| Mar 26, 2026 | 128.55 | 129.05 | 126.65 | 127.10 | 127.10 | -1.32% | 960,900 |
| Mar 25, 2026 | 128.60 | 129.60 | 128.00 | 128.80 | 128.80 | 1.14% | 876,298 |
| Mar 24, 2026 | 127.00 | 127.45 | 125.00 | 127.35 | 127.35 | 0.55% | 825,373 |
| Mar 23, 2026 | 122.10 | 129.05 | 120.95 | 126.65 | 126.65 | 2.18% | 1,483,005 |
| Mar 20, 2026 | 127.75 | 128.25 | 123.60 | 123.95 | 123.95 | -1.74% | 2,237,989 |
| Mar 19, 2026 | 127.05 | 127.45 | 125.30 | 126.15 | 126.15 | -2.21% | 1,274,858 |
| Mar 18, 2026 | 131.10 | 131.50 | 128.40 | 129.00 | 129.00 | -1.15% | 1,343,601 |
| Mar 17, 2026 | 129.20 | 131.55 | 129.20 | 130.50 | 130.50 | 0.93% | 571,508 |
| Mar 16, 2026 | 129.10 | 130.70 | 128.90 | 129.30 | 129.30 | -0.04% | 890,012 |
| Mar 13, 2026 | 128.70 | 130.90 | 127.60 | 129.35 | 129.35 | -0.46% | 655,127 |
| Mar 12, 2026 | 130.20 | 130.55 | 129.00 | 129.95 | 129.95 | -0.54% | 858,290 |
| Mar 11, 2026 | 129.50 | 131.20 | 128.90 | 130.65 | 130.65 | 0.35% | 670,248 |
| Mar 10, 2026 | 129.30 | 131.60 | 129.30 | 130.20 | 130.20 | 2.24% | 1,055,432 |
| Mar 9, 2026 | 125.50 | 128.30 | 124.45 | 127.35 | 127.35 | -1.28% | 1,053,910 |
| Mar 6, 2026 | 132.10 | 132.20 | 126.85 | 129.00 | 129.00 | -2.05% | 1,174,071 |
| Mar 5, 2026 | 133.65 | 134.95 | 131.00 | 131.70 | 131.70 | -1.83% | 999,109 |
| Mar 4, 2026 | 133.10 | 135.40 | 132.50 | 134.15 | 134.15 | 0.68% | 995,029 |
| Mar 3, 2026 | 137.00 | 137.00 | 132.50 | 133.25 | 133.25 | -3.72% | 1,171,984 |
| Mar 2, 2026 | 137.55 | 138.55 | 136.00 | 138.40 | 138.40 | -1.67% | 1,135,318 |
| Feb 27, 2026 | 142.65 | 143.00 | 140.75 | 140.75 | 140.75 | -1.12% | 2,137,139 |
| Feb 26, 2026 | 140.40 | 143.15 | 140.25 | 142.35 | 142.35 | 0.35% | 739,449 |
| Feb 25, 2026 | 141.90 | 142.35 | 140.65 | 141.85 | 141.85 | 0.07% | 715,370 |
| Feb 24, 2026 | 140.90 | 142.90 | 140.20 | 141.75 | 141.75 | 0.60% | 740,288 |
| Feb 23, 2026 | 140.05 | 141.20 | 139.95 | 140.90 | 140.90 | 0.57% | 571,558 |
| Feb 20, 2026 | 139.75 | 140.50 | 139.00 | 140.10 | 140.10 | 0.47% | 986,689 |
| Feb 19, 2026 | 136.85 | 139.45 | 136.85 | 139.45 | 139.45 | 1.23% | 869,335 |
| Feb 18, 2026 | 137.40 | 138.75 | 137.20 | 137.75 | 137.75 | 0.29% | 835,627 |
| Feb 17, 2026 | 138.00 | 138.15 | 136.25 | 137.35 | 137.35 | 0.51% | 635,786 |
| Feb 16, 2026 | 135.30 | 137.15 | 134.75 | 136.65 | 136.65 | 1.00% | 520,150 |
| Feb 13, 2026 | 133.40 | 135.35 | 133.30 | 135.30 | 135.30 | 0.97% | 804,753 |
| Feb 12, 2026 | 134.60 | 135.10 | 132.95 | 134.00 | 134.00 | 0.34% | 585,536 |
| Feb 11, 2026 | 133.00 | 134.40 | 132.50 | 133.55 | 133.55 | 0.45% | 950,775 |
| Feb 10, 2026 | 132.70 | 133.15 | 132.05 | 132.95 | 132.95 | -0.11% | 707,912 |
| Feb 9, 2026 | 133.65 | 133.70 | 131.45 | 133.10 | 133.10 | -0.82% | 958,706 |
| Feb 6, 2026 | 127.70 | 134.75 | 127.50 | 134.20 | 134.20 | 9.91% | 2,733,298 |
| Feb 5, 2026 | 123.60 | 124.28 | 121.30 | 122.10 | 122.10 | -1.73% | 1,005,325 |