Vinci SA (ETR:SQU)
Germany · Delayed Price · Currency is EUR 121.95
+2.20 (1.84%)
At close: Dec 22, 2025
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 119.45 | 119.55 | 119.20 | 119.20 | - | -0.46% | 257 |
| 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 |
| Dec 16, 2025 | 119.85 | 120.95 | 119.85 | 120.60 | 120.60 | 0.42% | 2,111 |
| Dec 15, 2025 | 120.00 | 120.50 | 119.85 | 120.10 | 120.10 | 0.63% | 826 |
| Dec 12, 2025 | 120.25 | 120.40 | 119.35 | 119.35 | 119.35 | -0.25% | 963 |
| Dec 11, 2025 | 117.95 | 119.65 | 117.95 | 119.65 | 119.65 | 2.62% | 459 |
| Dec 10, 2025 | 118.80 | 118.80 | 116.60 | 116.60 | 116.60 | -3.00% | 1,824 |
| Dec 9, 2025 | 121.35 | 121.45 | 120.20 | 120.20 | 120.20 | -0.50% | 774 |
| Dec 8, 2025 | 120.45 | 120.85 | 120.45 | 120.80 | 120.80 | 0.37% | 190 |
| Dec 5, 2025 | 120.05 | 120.75 | 120.05 | 120.35 | 120.35 | 0.71% | 693 |
| Dec 4, 2025 | 119.00 | 119.80 | 118.80 | 119.50 | 119.50 | 0.13% | 587 |
| Dec 3, 2025 | 120.90 | 121.05 | 119.35 | 119.35 | 119.35 | -1.89% | 614 |
| Dec 2, 2025 | 121.65 | 122.75 | 121.40 | 121.65 | 121.65 | -0.65% | 447 |
| Dec 1, 2025 | 122.00 | 122.45 | 121.75 | 122.45 | 122.45 | 0.29% | 1,432 |
| Nov 28, 2025 | 121.90 | 122.30 | 121.80 | 122.10 | 122.10 | -0.04% | 1,591 |
| Nov 27, 2025 | 121.65 | 122.45 | 121.65 | 122.15 | 122.15 | 0.21% | 287 |
| Nov 26, 2025 | 120.75 | 121.90 | 120.60 | 121.90 | 121.90 | 0.87% | 740 |
| Nov 25, 2025 | 119.90 | 121.60 | 119.15 | 120.85 | 120.85 | 1.17% | 887 |
| Nov 24, 2025 | 120.20 | 120.20 | 119.45 | 119.45 | 119.45 | 0.21% | 1,077 |
| Nov 21, 2025 | 118.00 | 119.20 | 118.00 | 119.20 | 119.20 | 1.92% | 279 |
| Nov 20, 2025 | 116.70 | 117.05 | 115.75 | 116.95 | 116.95 | -0.64% | 741 |
| Nov 19, 2025 | 117.30 | 118.55 | 115.70 | 117.70 | 117.70 | 0.86% | 1,139 |
| Nov 18, 2025 | 117.20 | 117.35 | 116.40 | 116.70 | 116.70 | -1.60% | 3,500 |
| Nov 17, 2025 | 120.00 | 120.00 | 118.40 | 118.60 | 118.60 | -0.59% | 768 |
| Nov 14, 2025 | 120.40 | 120.40 | 119.30 | 119.30 | 119.30 | -1.20% | 486 |
| Nov 13, 2025 | 120.80 | 120.85 | 120.20 | 120.75 | 120.75 | 0.71% | 1,640 |
| Nov 12, 2025 | 118.85 | 119.90 | 118.85 | 119.90 | 119.90 | 1.14% | 1,658 |
| Nov 11, 2025 | 117.70 | 118.55 | 117.60 | 118.55 | 118.55 | 1.50% | 1,133 |
| Nov 10, 2025 | 116.40 | 117.35 | 116.10 | 116.80 | 116.80 | 1.08% | 403 |
| Nov 7, 2025 | 116.65 | 116.65 | 114.85 | 115.55 | 115.55 | -0.73% | 1,457 |
| Nov 6, 2025 | 116.45 | 117.25 | 116.35 | 116.40 | 116.40 | -0.60% | 762 |
| Nov 5, 2025 | 116.65 | 117.35 | 116.30 | 117.10 | 117.10 | 0.69% | 13,022 |
| Nov 4, 2025 | 114.00 | 116.35 | 113.85 | 116.30 | 116.30 | 0.69% | 1,328 |
| Nov 3, 2025 | 115.80 | 115.95 | 115.10 | 115.50 | 115.50 | -0.26% | 1,500 |
| Oct 31, 2025 | 115.65 | 116.15 | 115.50 | 115.80 | 115.80 | -0.64% | 612 |
| Oct 30, 2025 | 116.50 | 116.55 | 115.85 | 116.55 | 116.55 | 0.34% | 1,842 |
| Oct 29, 2025 | 117.45 | 117.45 | 116.05 | 116.15 | 116.15 | -1.06% | 1,775 |
| Oct 28, 2025 | 119.40 | 119.40 | 117.25 | 117.40 | 117.40 | -2.29% | 2,867 |
| Oct 27, 2025 | 119.85 | 120.40 | 119.05 | 120.15 | 120.15 | -0.29% | 2,921 |
| Oct 24, 2025 | 123.20 | 123.20 | 118.50 | 120.50 | 120.50 | -2.03% | 7,835 |
| Oct 23, 2025 | 121.60 | 123.00 | 121.55 | 123.00 | 123.00 | 0.49% | 2,310 |
| Oct 22, 2025 | 121.25 | 122.40 | 121.25 | 122.40 | 122.40 | 1.24% | 1,382 |
| Oct 21, 2025 | 121.10 | 121.10 | 120.55 | 120.90 | 120.90 | -0.45% | 1,926 |
| Oct 20, 2025 | 121.55 | 121.60 | 120.15 | 121.45 | 121.45 | -0.12% | 2,526 |
| Oct 17, 2025 | 120.05 | 122.10 | 119.95 | 121.60 | 121.60 | -0.29% | 2,141 |
| Oct 16, 2025 | 119.50 | 121.95 | 119.50 | 121.95 | 121.95 | 1.37% | 812 |
| Oct 15, 2025 | 121.05 | 121.65 | 120.30 | 120.30 | 120.30 | 0.33% | 1,750 |
| Oct 14, 2025 | 116.55 | 120.10 | 116.55 | 119.90 | 119.90 | 1.31% | 822 |