Vinci SA (ETR:SQU)
Germany · Delayed Price · Currency is EUR 118.90
-2.75 (-2.26%)
Aug 1, 2025, 5:35 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.90 | 121.00 | 119.60 | 119.60 | 119.60 | -1.69% | 1,485 |
| Jul 31, 2025 | 124.50 | 124.50 | 121.65 | 121.65 | 121.65 | -2.48% | 2,711 |
| Jul 30, 2025 | 124.35 | 124.95 | 123.70 | 124.75 | 124.75 | -0.20% | 1,346 |
| Jul 29, 2025 | 123.95 | 125.25 | 123.80 | 125.00 | 125.00 | 1.34% | 953 |
| Jul 28, 2025 | 125.00 | 125.00 | 123.25 | 123.35 | 123.35 | -0.56% | 899 |
| Jul 25, 2025 | 122.95 | 124.25 | 122.75 | 124.05 | 124.05 | 0.16% | 476 |
| Jul 24, 2025 | 125.45 | 125.45 | 123.00 | 123.85 | 123.85 | -0.76% | 1,912 |
| Jul 23, 2025 | 123.75 | 124.85 | 123.75 | 124.80 | 124.80 | 1.75% | 587 |
| Jul 22, 2025 | 124.50 | 124.55 | 122.60 | 122.65 | 122.65 | -1.57% | 2,709 |
| Jul 21, 2025 | 125.05 | 125.20 | 124.05 | 124.60 | 124.60 | -0.16% | 1,233 |
| Jul 18, 2025 | 125.65 | 125.65 | 124.40 | 124.80 | 124.80 | 0.44% | 1,647 |
| Jul 17, 2025 | 123.05 | 124.65 | 123.05 | 124.25 | 124.25 | 1.43% | 1,007 |
| Jul 16, 2025 | 124.00 | 124.10 | 122.10 | 122.50 | 122.50 | -1.13% | 1,813 |
| Jul 15, 2025 | 125.60 | 125.80 | 123.90 | 123.90 | 123.90 | -1.00% | 1,022 |
| Jul 14, 2025 | 125.15 | 125.75 | 125.00 | 125.15 | 125.15 | -0.40% | 1,818 |
| Jul 11, 2025 | 125.90 | 125.90 | 124.60 | 125.65 | 125.65 | -0.36% | 1,399 |
| Jul 10, 2025 | 127.50 | 127.50 | 126.10 | 126.10 | 126.10 | -0.71% | 1,218 |
| Jul 9, 2025 | 125.45 | 127.20 | 125.20 | 127.00 | 127.00 | 1.60% | 843 |
| Jul 8, 2025 | 125.65 | 125.85 | 124.60 | 125.00 | 125.00 | -0.32% | 1,995 |
| Jul 7, 2025 | 124.65 | 125.40 | 124.65 | 125.40 | 125.40 | 0.80% | 672 |
| Jul 4, 2025 | 125.05 | 125.05 | 123.65 | 124.40 | 124.40 | -0.84% | 4,425 |
| Jul 3, 2025 | 125.10 | 126.80 | 124.45 | 125.45 | 125.45 | 0.32% | 749 |
| Jul 2, 2025 | 126.05 | 126.05 | 124.75 | 125.05 | 125.05 | -0.24% | 1,101 |
| Jul 1, 2025 | 125.70 | 125.70 | 125.05 | 125.35 | 125.35 | 0.04% | 1,378 |
| Jun 30, 2025 | 125.70 | 125.70 | 124.65 | 125.30 | 125.30 | 0.12% | 2,128 |
| Jun 27, 2025 | 125.05 | 125.15 | 124.65 | 125.15 | 125.15 | 0.89% | 3,095 |
| Jun 26, 2025 | 123.80 | 124.45 | 123.30 | 124.05 | 124.05 | 0.65% | 5,698 |
| Jun 25, 2025 | 123.55 | 123.90 | 122.85 | 123.25 | 123.25 | 0.20% | 142,834 |
| Jun 24, 2025 | 123.10 | 123.75 | 122.45 | 123.00 | 123.00 | 1.65% | 3,388 |
| Jun 23, 2025 | 120.95 | 122.25 | 120.80 | 121.00 | 121.00 | -0.62% | 1,407 |
| Jun 20, 2025 | 122.00 | 122.05 | 120.55 | 121.75 | 121.75 | 0.62% | 3,466 |
| Jun 19, 2025 | 123.25 | 123.30 | 121.00 | 121.00 | 121.00 | -2.26% | 3,738 |
| Jun 18, 2025 | 124.65 | 124.65 | 123.55 | 123.80 | 123.80 | -0.44% | 819 |
| Jun 17, 2025 | 124.20 | 125.15 | 123.10 | 124.35 | 124.35 | -0.84% | 2,500 |
| Jun 16, 2025 | 124.95 | 126.55 | 124.95 | 125.40 | 125.40 | 0.64% | 1,528 |
| Jun 13, 2025 | 124.85 | 125.40 | 124.60 | 124.60 | 124.60 | -1.11% | 1,758 |
| Jun 12, 2025 | 125.35 | 126.80 | 125.35 | 126.00 | 126.00 | 0.20% | 352 |
| Jun 11, 2025 | 126.10 | 126.10 | 124.85 | 125.75 | 125.75 | 0.28% | 2,324 |
| Jun 10, 2025 | 126.55 | 126.55 | 124.85 | 125.40 | 125.40 | -0.32% | 1,825 |
| Jun 9, 2025 | 126.60 | 126.65 | 125.80 | 125.80 | 125.80 | -0.59% | 481 |
| Jun 6, 2025 | 126.80 | 127.00 | 126.30 | 126.55 | 126.55 | -0.12% | 2,454 |
| Jun 5, 2025 | 126.65 | 127.50 | 126.40 | 126.70 | 126.70 | -0.39% | 1,847 |
| Jun 4, 2025 | 127.75 | 127.75 | 126.30 | 127.20 | 127.20 | -0.27% | 2,375 |
| Jun 3, 2025 | 127.90 | 128.05 | 126.35 | 127.55 | 127.55 | -0.23% | 459 |
| Jun 2, 2025 | 126.80 | 127.85 | 126.10 | 127.85 | 127.85 | 1.63% | 3,399 |
| May 30, 2025 | 128.75 | 129.00 | 125.80 | 125.80 | 125.80 | -1.80% | 790 |
| May 29, 2025 | 128.75 | 128.90 | 128.10 | 128.10 | 128.10 | 0.04% | 2,196 |
| May 28, 2025 | 128.30 | 128.80 | 127.00 | 128.05 | 128.05 | -0.43% | 3,883 |
| May 27, 2025 | 129.45 | 129.65 | 128.50 | 128.60 | 128.60 | -0.69% | 3,060 |
| May 26, 2025 | 129.80 | 130.00 | 128.70 | 129.50 | 129.50 | 0.70% | 790 |