Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	115.40	116.15	113.60	114.35	113.18	-0.44%	868,163
Aug 27, 2026	119.35	119.35	114.50	114.85	113.68	-3.89%	1,362,429
Aug 26, 2026	119.60	120.70	119.50	119.50	118.28	-0.08%	706,542
Aug 25, 2026	119.20	119.95	119.05	119.60	118.38	0.80%	710,361
Aug 24, 2026	119.35	119.60	118.40	118.65	117.44	-0.54%	781,372
Aug 21, 2026	120.05	120.80	119.15	119.30	118.08	-0.08%	730,077
Aug 20, 2026	120.75	121.45	118.75	119.40	118.18	-0.79%	929,022
Aug 19, 2026	119.90	121.20	119.90	120.35	119.12	0.80%	861,046
Aug 18, 2026	119.90	120.40	119.20	119.40	118.18	-0.46%	684,470
Aug 17, 2026	121.15	121.50	119.65	119.95	118.72	-0.74%	553,080
Aug 14, 2026	121.95	122.10	120.80	120.85	119.61	-0.90%	691,913
Aug 13, 2026	123.55	123.65	121.00	121.95	120.70	-1.09%	770,279
Aug 12, 2026	124.20	124.80	123.20	123.30	122.04	-	619,506
Aug 11, 2026	124.50	124.90	123.30	123.30	122.04	-0.96%	663,000
Aug 10, 2026	125.60	125.90	124.20	124.50	123.23	-0.68%	707,001