Vinci SA (EPA:DG)
France · Delayed Price · Currency is EUR 113.45
-0.50 (-0.44%)
Sep 7, 2026, 2:18 PM CET
Vinci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 113.60 | 114.20 | 113.30 | 113.35 | - | -0.53% | 123,414 |
| Sep 4, 2026 | 112.45 | 114.45 | 111.85 | 113.95 | 113.95 | 0.71% | 766,326 |
| Sep 3, 2026 | 111.85 | 113.25 | 111.63 | 113.15 | 113.15 | 1.39% | 676,700 |
| Sep 2, 2026 | 113.70 | 114.25 | 111.60 | 111.60 | 111.60 | -2.19% | 990,699 |
| Sep 1, 2026 | 113.50 | 114.15 | 112.85 | 114.10 | 114.10 | 0.84% | 818,949 |
| Aug 31, 2026 | 114.70 | 115.10 | 113.15 | 113.15 | 113.15 | -1.05% | 1,726,904 |
| Aug 28, 2026 | 115.40 | 116.15 | 113.60 | 114.35 | 114.35 | -0.44% | 868,163 |
| Aug 27, 2026 | 119.35 | 119.35 | 114.50 | 114.85 | 114.85 | -3.89% | 1,362,429 |
| Aug 26, 2026 | 119.60 | 120.70 | 119.50 | 119.50 | 119.50 | -0.08% | 706,542 |
| Aug 25, 2026 | 119.20 | 119.95 | 119.05 | 119.60 | 119.60 | 0.80% | 710,361 |
| Aug 24, 2026 | 119.35 | 119.60 | 118.40 | 118.65 | 118.65 | -0.54% | 781,372 |
| Aug 21, 2026 | 120.05 | 120.80 | 119.15 | 119.30 | 119.30 | -0.08% | 730,077 |
| Aug 20, 2026 | 120.75 | 121.45 | 118.75 | 119.40 | 119.40 | -0.79% | 929,022 |
| Aug 19, 2026 | 119.90 | 121.20 | 119.90 | 120.35 | 120.35 | 0.80% | 861,046 |
| Aug 18, 2026 | 119.90 | 120.40 | 119.20 | 119.40 | 119.40 | -0.46% | 684,470 |
| Aug 17, 2026 | 121.15 | 121.50 | 119.65 | 119.95 | 119.95 | -0.74% | 553,080 |
| Aug 14, 2026 | 121.95 | 122.10 | 120.80 | 120.85 | 120.85 | -0.90% | 691,913 |
| Aug 13, 2026 | 123.55 | 123.65 | 121.00 | 121.95 | 121.95 | -1.09% | 770,279 |
| Aug 12, 2026 | 124.20 | 124.80 | 123.20 | 123.30 | 123.30 | - | 619,506 |
| Aug 11, 2026 | 124.50 | 124.90 | 123.30 | 123.30 | 123.30 | -0.96% | 663,000 |
| Aug 10, 2026 | 125.60 | 125.90 | 124.20 | 124.50 | 124.50 | -0.68% | 707,001 |
| Aug 7, 2026 | 126.50 | 126.75 | 125.25 | 125.35 | 125.35 | -0.99% | 906,920 |
| Aug 6, 2026 | 126.45 | 127.75 | 125.45 | 126.60 | 126.60 | 0.64% | 1,163,109 |
| Aug 5, 2026 | 127.00 | 127.10 | 125.20 | 125.80 | 125.80 | -0.79% | 936,779 |
| Aug 4, 2026 | 126.20 | 126.80 | 124.55 | 126.80 | 126.80 | 1.36% | 1,042,527 |
| Aug 3, 2026 | 124.40 | 126.25 | 124.25 | 125.10 | 125.10 | 2.08% | 894,964 |
| Jul 31, 2026 | 123.10 | 124.00 | 121.95 | 122.55 | 122.55 | -1.05% | 955,100 |
| Jul 30, 2026 | 123.15 | 124.90 | 122.33 | 123.85 | 123.85 | 4.69% | 1,219,944 |
| Jul 29, 2026 | 118.60 | 119.08 | 117.65 | 118.30 | 118.30 | -0.42% | 761,390 |
| Jul 28, 2026 | 119.15 | 119.75 | 118.20 | 118.80 | 118.80 | 0.76% | 605,176 |
| Jul 27, 2026 | 118.85 | 119.70 | 117.25 | 117.90 | 117.90 | -0.38% | 738,941 |
| Jul 24, 2026 | 118.25 | 119.00 | 117.65 | 118.35 | 118.35 | 0.30% | 534,440 |
| Jul 23, 2026 | 119.30 | 119.45 | 117.40 | 118.00 | 118.00 | -1.05% | 815,741 |
| Jul 22, 2026 | 118.50 | 119.80 | 118.30 | 119.25 | 119.25 | 0.68% | 613,517 |
| Jul 21, 2026 | 118.00 | 119.35 | 117.75 | 118.45 | 118.45 | 0.17% | 624,683 |
| Jul 20, 2026 | 118.20 | 120.05 | 117.55 | 118.25 | 118.25 | 0.25% | 601,772 |
| Jul 17, 2026 | 121.50 | 121.50 | 117.10 | 117.95 | 117.95 | -1.87% | 962,221 |
| Jul 16, 2026 | 120.00 | 120.40 | 118.65 | 120.20 | 120.20 | 0.46% | 563,898 |
| Jul 15, 2026 | 118.95 | 120.25 | 118.50 | 119.65 | 119.65 | 0.21% | 545,843 |
| Jul 14, 2026 | 118.55 | 119.45 | 118.05 | 119.40 | 119.40 | 0.04% | 578,281 |
| Jul 13, 2026 | 118.35 | 119.45 | 118.25 | 119.35 | 119.35 | 0.29% | 578,595 |
| Jul 10, 2026 | 120.00 | 120.50 | 118.35 | 119.00 | 119.00 | -0.29% | 749,615 |
| Jul 9, 2026 | 118.60 | 119.45 | 117.70 | 119.35 | 119.35 | 0.93% | 1,019,953 |
| 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 |