Vinci SA (ETR:SQU)
Germany · Delayed Price · Currency is EUR 133.20
-5.30 (-3.83%)
Mar 3, 2026, 5:35 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 133.35 | 133.40 | 132.60 | 132.60 | - | -4.26% | 739 |
| Mar 2, 2026 | 136.30 | 138.50 | 135.50 | 138.50 | 138.50 | -1.70% | 3,590 |
| Feb 27, 2026 | 142.00 | 142.90 | 140.90 | 140.90 | 140.90 | -0.91% | 308 |
| Feb 26, 2026 | 141.25 | 142.95 | 141.05 | 142.20 | 142.20 | 0.32% | 708 |
| Feb 25, 2026 | 142.00 | 142.05 | 140.95 | 141.75 | 141.75 | -0.04% | 1,213 |
| Feb 24, 2026 | 141.20 | 142.90 | 141.15 | 141.80 | 141.80 | 0.67% | 740 |
| Feb 23, 2026 | 140.75 | 141.10 | 140.40 | 140.85 | 140.85 | 0.54% | 2,373 |
| Feb 20, 2026 | 139.50 | 140.60 | 139.00 | 140.10 | 140.10 | 0.65% | 21,585 |
| Feb 19, 2026 | 138.15 | 139.20 | 138.00 | 139.20 | 139.20 | 1.16% | 3,557 |
| Feb 18, 2026 | 137.75 | 138.95 | 137.60 | 137.60 | 137.60 | 0.29% | 2,972 |
| Feb 17, 2026 | 137.35 | 137.65 | 136.50 | 137.20 | 137.20 | 0.51% | 1,142 |
| Feb 16, 2026 | 135.30 | 137.00 | 134.90 | 136.50 | 136.50 | 0.85% | 1,072 |
| Feb 13, 2026 | 134.45 | 135.35 | 134.25 | 135.35 | 135.35 | 1.05% | 1,075 |
| Feb 12, 2026 | 133.95 | 135.00 | 133.60 | 133.95 | 133.95 | 0.19% | 1,093 |
| Feb 11, 2026 | 132.90 | 134.20 | 132.55 | 133.70 | 133.70 | 0.68% | 959 |
| Feb 10, 2026 | 132.65 | 133.05 | 132.15 | 132.80 | 132.80 | -0.11% | 4,735 |
| Feb 9, 2026 | 133.35 | 133.50 | 131.85 | 132.95 | 132.95 | -0.89% | 1,781 |
| Feb 6, 2026 | 130.00 | 134.55 | 129.00 | 134.15 | 134.15 | 9.73% | 7,335 |
| Feb 5, 2026 | 124.15 | 124.15 | 121.40 | 122.25 | 122.25 | -1.61% | 1,849 |
| Feb 4, 2026 | 123.35 | 124.80 | 123.35 | 124.25 | 124.25 | 1.43% | 4,352 |
| Feb 3, 2026 | 121.70 | 123.05 | 121.50 | 122.50 | 122.50 | 0.66% | 2,002 |
| Feb 2, 2026 | 120.85 | 122.85 | 120.85 | 121.70 | 121.70 | 0.45% | 8,033 |
| Jan 30, 2026 | 120.70 | 121.70 | 120.60 | 121.15 | 121.15 | 0.92% | 806 |
| Jan 29, 2026 | 120.00 | 121.00 | 120.00 | 120.05 | 120.05 | 0.42% | 1,957 |
| Jan 28, 2026 | 118.25 | 119.90 | 118.25 | 119.55 | 119.55 | 0.63% | 911 |
| Jan 27, 2026 | 117.80 | 119.05 | 117.80 | 118.80 | 118.80 | 1.37% | 893 |
| Jan 26, 2026 | 117.70 | 117.70 | 116.45 | 117.20 | 117.20 | -0.26% | 2,863 |
| Jan 23, 2026 | 117.20 | 117.50 | 116.35 | 117.50 | 117.50 | -0.13% | 1,821 |
| Jan 22, 2026 | 117.50 | 118.35 | 116.95 | 117.65 | 117.65 | 2.35% | 2,315 |
| Jan 21, 2026 | 115.00 | 115.85 | 114.95 | 114.95 | 114.95 | 0.22% | 1,172 |
| Jan 20, 2026 | 115.15 | 115.35 | 114.00 | 114.70 | 114.70 | -1.16% | 7,565 |
| Jan 19, 2026 | 116.25 | 116.85 | 115.85 | 116.05 | 116.05 | -1.11% | 1,565 |
| Jan 16, 2026 | 116.40 | 117.40 | 116.30 | 117.35 | 117.35 | 0.86% | 1,510 |
| Jan 15, 2026 | 116.75 | 116.75 | 115.00 | 116.35 | 116.35 | -0.34% | 4,196 |
| Jan 14, 2026 | 117.45 | 117.75 | 116.15 | 116.75 | 116.75 | 0.04% | 2,575 |
| Jan 13, 2026 | 118.90 | 119.05 | 116.60 | 116.70 | 116.70 | -4.42% | 6,332 |
| Jan 12, 2026 | 121.00 | 122.25 | 120.00 | 122.10 | 122.10 | 0.95% | 775 |
| Jan 9, 2026 | 121.55 | 122.10 | 120.95 | 120.95 | 120.95 | -2.22% | 1,721 |
| Jan 8, 2026 | 124.10 | 124.25 | 123.25 | 123.70 | 123.70 | -0.40% | 1,232 |
| Jan 7, 2026 | 121.40 | 124.45 | 121.15 | 124.20 | 124.20 | 3.16% | 989 |
| Jan 6, 2026 | 121.65 | 121.75 | 120.40 | 120.40 | 120.40 | -0.66% | 1,039 |
| Jan 5, 2026 | 121.65 | 121.65 | 119.85 | 121.20 | 121.20 | -0.04% | 2,546 |
| Jan 2, 2026 | 119.45 | 121.25 | 119.45 | 121.25 | 121.25 | 0.83% | 482 |
| Dec 30, 2025 | 119.90 | 120.25 | 119.90 | 120.25 | 120.25 | 0.33% | 336 |
| Dec 29, 2025 | 119.85 | 120.20 | 119.85 | 119.85 | 119.85 | 0.08% | 517 |
| Dec 23, 2025 | 120.10 | 120.10 | 119.35 | 119.75 | 119.75 | -1.80% | 1,055 |
| Dec 22, 2025 | 119.45 | 121.95 | 118.85 | 121.95 | 121.95 | 1.84% | 1,208 |
| Dec 19, 2025 | 119.10 | 119.85 | 119.10 | 119.75 | 119.75 | -0.42% | 149 |
| Dec 18, 2025 | 119.70 | 120.40 | 119.60 | 120.25 | 120.25 | 0.54% | 401 |
| Dec 17, 2025 | 119.65 | 120.10 | 119.55 | 119.60 | 119.60 | -0.83% | 1,249 |