Vinci SA (ETR:SQU)
Germany · Delayed Price · Currency is EUR 114.90
+0.45 (0.39%)
Aug 27, 2025, 4:36 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 115.65 | 115.65 | 113.80 | 114.45 | 114.45 | -5.69% | 10,830 |
| Aug 25, 2025 | 128.40 | 128.40 | 121.35 | 121.35 | 121.35 | -5.89% | 987 |
| Aug 22, 2025 | 128.90 | 130.00 | 128.90 | 128.95 | 128.95 | 0.12% | 55 |
| Aug 21, 2025 | 128.25 | 128.80 | 128.25 | 128.80 | 128.80 | 0.12% | 133 |
| Aug 20, 2025 | 129.00 | 129.10 | 128.45 | 128.65 | 128.65 | -0.35% | 784 |
| Aug 19, 2025 | 128.40 | 129.95 | 128.25 | 129.10 | 129.10 | 0.78% | 744 |
| Aug 18, 2025 | 129.70 | 129.70 | 128.05 | 128.10 | 128.10 | -1.27% | 842 |
| Aug 15, 2025 | 128.60 | 129.95 | 128.60 | 129.75 | 129.75 | 1.49% | 529 |
| Aug 14, 2025 | 127.35 | 127.90 | 127.05 | 127.85 | 127.85 | 1.11% | 1,567 |
| Aug 13, 2025 | 125.80 | 126.60 | 125.75 | 126.45 | 126.45 | 1.28% | 591 |
| Aug 12, 2025 | 125.20 | 125.20 | 123.50 | 124.85 | 124.85 | 0.12% | 1,252 |
| Aug 11, 2025 | 124.00 | 124.70 | 123.70 | 124.70 | 124.70 | 0.93% | 220 |
| Aug 8, 2025 | 122.75 | 123.95 | 122.65 | 123.55 | 123.55 | 0.57% | 985 |
| Aug 7, 2025 | 121.90 | 123.70 | 121.80 | 122.85 | 122.85 | 1.19% | 2,476 |
| Aug 6, 2025 | 121.25 | 122.05 | 121.10 | 121.40 | 121.40 | 0.71% | 1,286 |
| Aug 5, 2025 | 120.40 | 121.15 | 120.20 | 120.55 | 120.55 | 0.50% | 6,219 |
| Aug 4, 2025 | 119.55 | 120.50 | 119.55 | 119.95 | 119.95 | 0.88% | 4,071 |
| Aug 1, 2025 | 120.90 | 121.00 | 118.90 | 118.90 | 118.90 | -2.26% | 7,485 |
| 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 |