Skip to main content
logo
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
121.50
+0.35 (0.29%)
Feb 2, 2026, 5:25 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026120.70121.70120.60121.15121.150.92%806
Jan 29, 2026120.00121.00120.00120.05120.050.42%1,957
Jan 28, 2026118.25119.90118.25119.55119.550.63%911
Jan 27, 2026117.80119.05117.80118.80118.801.37%893
Jan 26, 2026117.70117.70116.45117.20117.20-0.26%2,863
Jan 23, 2026117.20117.50116.35117.50117.50-0.13%1,821
Jan 22, 2026117.50118.35116.95117.65117.652.35%2,315
Jan 21, 2026115.00115.85114.95114.95114.950.22%1,172
Jan 20, 2026115.15115.35114.00114.70114.70-1.16%7,565
Jan 19, 2026116.25116.85115.85116.05116.05-1.11%1,565
Jan 16, 2026116.40117.40116.30117.35117.350.86%1,510
Jan 15, 2026116.75116.75115.00116.35116.35-0.34%4,196
Jan 14, 2026117.45117.75116.15116.75116.750.04%2,575
Jan 13, 2026118.90119.05116.60116.70116.70-4.42%6,332
Jan 12, 2026121.00122.25120.00122.10122.100.95%775
Jan 9, 2026121.55122.10120.95120.95120.95-2.22%1,721
Jan 8, 2026124.10124.25123.25123.70123.70-0.40%1,232
Jan 7, 2026121.40124.45121.15124.20124.203.16%989
Jan 6, 2026121.65121.75120.40120.40120.40-0.66%1,039
Jan 5, 2026121.65121.65119.85121.20121.20-0.04%2,546
Jan 2, 2026119.45121.25119.45121.25121.250.83%482
Dec 30, 2025119.90120.25119.90120.25120.250.33%336
Dec 29, 2025119.85120.20119.85119.85119.850.08%517
Dec 23, 2025120.10120.10119.35119.75119.75-1.80%1,055
Dec 22, 2025119.45121.95118.85121.95121.951.84%1,208
Dec 19, 2025119.10119.85119.10119.75119.75-0.42%149
Dec 18, 2025119.70120.40119.60120.25120.250.54%401
Dec 17, 2025119.65120.10119.55119.60119.60-0.83%1,249
Dec 16, 2025119.85120.95119.85120.60120.600.42%2,111
Dec 15, 2025120.00120.50119.85120.10120.100.63%826
Dec 12, 2025120.25120.40119.35119.35119.35-0.25%963
Dec 11, 2025117.95119.65117.95119.65119.652.62%459
Dec 10, 2025118.80118.80116.60116.60116.60-3.00%1,824
Dec 9, 2025121.35121.45120.20120.20120.20-0.50%774
Dec 8, 2025120.45120.85120.45120.80120.800.37%190
Dec 5, 2025120.05120.75120.05120.35120.350.71%693
Dec 4, 2025119.00119.80118.80119.50119.500.13%587
Dec 3, 2025120.90121.05119.35119.35119.35-1.89%614
Dec 2, 2025121.65122.75121.40121.65121.65-0.65%447
Dec 1, 2025122.00122.45121.75122.45122.450.29%1,432
Nov 28, 2025121.90122.30121.80122.10122.10-0.04%1,591
Nov 27, 2025121.65122.45121.65122.15122.150.21%287
Nov 26, 2025120.75121.90120.60121.90121.900.87%740
Nov 25, 2025119.90121.60119.15120.85120.851.17%887
Nov 24, 2025120.20120.20119.45119.45119.450.21%1,077
Nov 21, 2025118.00119.20118.00119.20119.201.92%279
Nov 20, 2025116.70117.05115.75116.95116.95-0.64%741
Nov 19, 2025117.30118.55115.70117.70117.700.86%1,139
Nov 18, 2025117.20117.35116.40116.70116.70-1.60%3,500
Nov 17, 2025120.00120.00118.40118.60118.60-0.59%768