Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	111.20	111.95	110.75	111.30	111.30	0.72%	496,004
Sep 24, 2026	110.45	111.35	110.08	110.50	110.50	-0.36%	642,430
Sep 23, 2026	112.80	112.85	110.55	110.90	110.90	-1.25%	578,513
Sep 22, 2026	112.20	112.95	111.65	112.30	112.30	0.31%	744,368
Sep 21, 2026	111.20	112.25	111.15	111.95	111.95	1.04%	575,896
Sep 18, 2026	112.40	112.65	110.20	110.80	110.80	-1.86%	2,916,389
Sep 17, 2026	112.30	113.30	111.55	112.90	112.90	0.80%	867,932
Sep 16, 2026	110.70	112.55	110.70	112.00	112.00	1.27%	856,352
Sep 15, 2026	110.10	111.15	109.60	110.60	110.60	-0.09%	941,224
Sep 14, 2026	111.00	111.15	110.05	110.70	110.70	-0.67%	766,440
Sep 11, 2026	110.90	111.95	110.80	111.45	111.45	0.81%	825,379
Sep 10, 2026	111.80	112.50	110.30	110.55	110.55	-1.12%	734,353
Sep 9, 2026	113.60	114.30	111.80	111.80	111.80	-2.36%	825,805
Sep 8, 2026	113.75	114.50	113.55	114.50	114.50	0.79%	682,509
Sep 7, 2026	113.60	114.20	113.30	113.60	113.60	-0.31%	500,534
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