Vinci SA (ETR:SQU)
Germany · Delayed Price · Currency is EUR 116.70
+0.25 (0.21%)
Sep 18, 2025, 3:18 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 117.80 | 117.80 | 115.05 | 116.45 | 116.45 | -1.15% | 1,169 |
| Sep 16, 2025 | 119.45 | 119.45 | 117.65 | 117.80 | 117.80 | -1.55% | 1,762 |
| Sep 15, 2025 | 119.00 | 120.15 | 118.95 | 119.65 | 119.65 | 0.84% | 1,422 |
| Sep 12, 2025 | 118.60 | 118.75 | 117.75 | 118.65 | 118.65 | 0.08% | 2,580 |
| Sep 11, 2025 | 118.15 | 119.35 | 118.15 | 118.55 | 118.55 | 0.30% | 891 |
| Sep 10, 2025 | 117.75 | 118.95 | 117.75 | 118.20 | 118.20 | 0.34% | 1,896 |
| Sep 9, 2025 | 117.60 | 118.05 | 117.35 | 117.80 | 117.80 | 0.51% | 1,103 |
| Sep 8, 2025 | 116.35 | 117.35 | 116.05 | 117.20 | 117.20 | 1.30% | 2,532 |
| Sep 5, 2025 | 115.95 | 116.35 | 115.05 | 115.70 | 115.70 | -0.30% | 457 |
| Sep 4, 2025 | 114.65 | 116.15 | 114.30 | 116.05 | 116.05 | 1.40% | 4,033 |
| Sep 3, 2025 | 113.30 | 114.70 | 112.80 | 114.45 | 114.45 | 1.10% | 1,533 |
| Sep 2, 2025 | 115.45 | 115.45 | 113.00 | 113.20 | 113.20 | -1.57% | 2,829 |
| Sep 1, 2025 | 116.05 | 116.05 | 115.00 | 115.00 | 115.00 | -0.73% | 1,196 |
| Aug 29, 2025 | 117.40 | 117.40 | 115.45 | 115.85 | 115.85 | -1.03% | 2,173 |
| Aug 28, 2025 | 116.30 | 117.90 | 115.95 | 117.05 | 117.05 | 1.25% | 2,780 |
| Aug 27, 2025 | 115.20 | 117.00 | 114.40 | 115.60 | 115.60 | 1.00% | 9,115 |
| 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 |