Skip to main content
logo
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
115.65
-0.75 (-0.64%)
Nov 7, 2025, 11:26 AM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025116.65116.65116.35116.35116.35-0.04%96
Nov 6, 2025116.45117.25116.35116.40116.40-0.60%762
Nov 5, 2025116.65117.35116.30117.10117.100.69%13,022
Nov 4, 2025114.00116.35113.85116.30116.300.69%1,328
Nov 3, 2025115.80115.95115.10115.50115.50-0.26%1,500
Oct 31, 2025115.65116.15115.50115.80115.80-0.64%612
Oct 30, 2025116.50116.55115.85116.55116.550.34%1,842
Oct 29, 2025117.45117.45116.05116.15116.15-1.06%1,775
Oct 28, 2025119.40119.40117.25117.40117.40-2.29%2,867
Oct 27, 2025119.85120.40119.05120.15120.15-0.29%2,921
Oct 24, 2025123.20123.20118.50120.50120.50-2.03%7,835
Oct 23, 2025121.60123.00121.55123.00123.000.49%2,310
Oct 22, 2025121.25122.40121.25122.40122.401.24%1,382
Oct 21, 2025121.10121.10120.55120.90120.90-0.45%1,926
Oct 20, 2025121.55121.60120.15121.45121.45-0.12%2,526
Oct 17, 2025120.05122.10119.95121.60121.60-0.29%2,141
Oct 16, 2025119.50121.95119.50121.95121.951.37%812
Oct 15, 2025121.05121.65120.30120.30120.300.33%1,750
Oct 14, 2025116.55120.10116.55119.90119.901.31%822
Oct 13, 2025118.20119.00117.40118.35117.300.81%1,564
Oct 10, 2025118.55119.10117.40117.40116.36-1.01%1,955
Oct 9, 2025118.15118.90117.80118.60117.551.24%1,428
Oct 8, 2025116.20117.70115.40117.15116.111.43%3,022
Oct 7, 2025115.15115.50114.00115.50114.480.09%1,637
Oct 6, 2025116.00116.55114.25115.40114.38-2.24%4,228
Oct 3, 2025118.95119.25117.35118.05117.00-0.30%2,008
Oct 2, 2025118.80118.80117.55118.40117.35-0.13%3,063
Oct 1, 2025117.45118.55117.35118.55117.500.72%3,618
Sep 30, 2025116.50117.90116.50117.70116.661.03%3,795
Sep 29, 2025116.40117.00116.00116.50115.47-0.09%1,578
Sep 26, 2025116.25116.65116.25116.60115.571.30%273
Sep 25, 2025114.80115.25114.50115.10114.08-0.52%1,849
Sep 24, 2025117.15117.15114.95115.70114.67-1.36%1,820
Sep 23, 2025117.45118.25117.30117.30116.260.21%725
Sep 22, 2025117.00117.10116.50117.05116.01-0.38%1,766
Sep 19, 2025117.95118.20116.80117.50116.460.09%1,398
Sep 18, 2025117.50118.30116.65117.40116.360.82%2,092
Sep 17, 2025117.80117.80115.05116.45115.42-1.15%1,169
Sep 16, 2025119.45119.45117.65117.80116.76-1.55%1,762
Sep 15, 2025119.00120.15118.95119.65118.590.84%1,422
Sep 12, 2025118.60118.75117.75118.65117.600.08%2,580
Sep 11, 2025118.15119.35118.15118.55117.500.30%891
Sep 10, 2025117.75118.95117.75118.20117.150.34%1,896
Sep 9, 2025117.60118.05117.35117.80116.760.51%1,103
Sep 8, 2025116.35117.35116.05117.20116.161.30%2,532
Sep 5, 2025115.95116.35115.05115.70114.67-0.30%457
Sep 4, 2025114.65116.15114.30116.05115.021.40%4,033
Sep 3, 2025113.30114.70112.80114.45113.431.10%1,533
Sep 2, 2025115.45115.45113.00113.20112.20-1.57%2,829
Sep 1, 2025116.05116.05115.00115.00113.98-0.73%1,196