Skip to main content
logo
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
126.15
-0.90 (-0.71%)
At close: Mar 27, 2026

ETR:SQU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026126.50126.85124.95126.15126.15-0.71%888
Mar 26, 2026128.35128.40126.70127.05127.05-1.28%2,465
Mar 25, 2026128.50129.50128.20128.70128.701.02%1,506
Mar 24, 2026127.50127.50125.30127.40127.400.55%892
Mar 23, 2026122.25128.25121.20126.70126.702.47%4,828
Mar 20, 2026127.90127.90123.65123.65123.65-1.98%2,212
Mar 19, 2026127.25127.30125.45126.15126.15-2.36%2,336
Mar 18, 2026131.00131.40128.50129.20129.20-1.00%2,111
Mar 17, 2026129.65131.50129.65130.50130.500.77%1,132
Mar 16, 2026129.30130.65129.00129.50129.50-0.04%1,015
Mar 13, 2026128.25129.80127.95129.55129.55-0.38%1,961
Mar 12, 2026129.90130.30129.10130.05130.05-0.54%2,638
Mar 11, 2026129.55131.15128.95130.75130.750.31%2,601
Mar 10, 2026130.75131.50130.00130.35130.352.24%1,350
Mar 9, 2026125.05128.00125.00127.50127.50-1.24%1,665
Mar 6, 2026131.80131.80127.50129.10129.10-1.86%2,179
Mar 5, 2026133.55134.80131.25131.55131.55-1.90%1,595
Mar 4, 2026133.35135.35133.05134.10134.100.68%1,881
Mar 3, 2026133.35133.60132.60133.20133.20-3.83%890
Mar 2, 2026136.30138.50135.50138.50138.50-1.70%3,590
Feb 27, 2026142.00142.90140.90140.90140.90-0.91%308
Feb 26, 2026141.25142.95141.05142.20142.200.32%708
Feb 25, 2026142.00142.05140.95141.75141.75-0.04%1,213
Feb 24, 2026141.20142.90141.15141.80141.800.67%740
Feb 23, 2026140.75141.10140.40140.85140.850.54%2,373
Feb 20, 2026139.50140.60139.00140.10140.100.65%21,585
Feb 19, 2026138.15139.20138.00139.20139.201.16%3,557
Feb 18, 2026137.75138.95137.60137.60137.600.29%2,972
Feb 17, 2026137.35137.65136.50137.20137.200.51%1,142
Feb 16, 2026135.30137.00134.90136.50136.500.85%1,072
Feb 13, 2026134.45135.35134.25135.35135.351.05%1,075
Feb 12, 2026133.95135.00133.60133.95133.950.19%1,093
Feb 11, 2026132.90134.20132.55133.70133.700.68%959
Feb 10, 2026132.65133.05132.15132.80132.80-0.11%4,735
Feb 9, 2026133.35133.50131.85132.95132.95-0.89%1,781
Feb 6, 2026130.00134.55129.00134.15134.159.73%7,335
Feb 5, 2026124.15124.15121.40122.25122.25-1.61%1,849
Feb 4, 2026123.35124.80123.35124.25124.251.43%4,352
Feb 3, 2026121.70123.05121.50122.50122.500.66%2,002
Feb 2, 2026120.85122.85120.85121.70121.700.45%8,033
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