Skip to main content
logo
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
117.40
-1.20 (-1.01%)
Oct 10, 2025, 5:35 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025118.55119.10117.40117.40117.40-1.01%1,955
Oct 9, 2025118.15118.90117.80118.60118.601.24%1,428
Oct 8, 2025116.20117.70115.40117.15117.151.43%3,022
Oct 7, 2025115.15115.50114.00115.50115.500.09%1,637
Oct 6, 2025116.00116.55114.25115.40115.40-2.24%4,228
Oct 3, 2025118.95119.25117.35118.05118.05-0.30%2,008
Oct 2, 2025118.80118.80117.55118.40118.40-0.13%3,063
Oct 1, 2025117.45118.55117.35118.55118.550.72%3,618
Sep 30, 2025116.50117.90116.50117.70117.701.03%3,795
Sep 29, 2025116.40117.00116.00116.50116.50-0.09%1,578
Sep 26, 2025116.25116.65116.25116.60116.601.30%273
Sep 25, 2025114.80115.25114.50115.10115.10-0.52%1,849
Sep 24, 2025117.15117.15114.95115.70115.70-1.36%1,820
Sep 23, 2025117.45118.25117.30117.30117.300.21%725
Sep 22, 2025117.00117.10116.50117.05117.05-0.38%1,766
Sep 19, 2025117.95118.20116.80117.50117.500.09%1,398
Sep 18, 2025117.50118.30116.65117.40117.400.82%2,092
Sep 17, 2025117.80117.80115.05116.45116.45-1.15%1,169
Sep 16, 2025119.45119.45117.65117.80117.80-1.55%1,762
Sep 15, 2025119.00120.15118.95119.65119.650.84%1,422
Sep 12, 2025118.60118.75117.75118.65118.650.08%2,580
Sep 11, 2025118.15119.35118.15118.55118.550.30%891
Sep 10, 2025117.75118.95117.75118.20118.200.34%1,896
Sep 9, 2025117.60118.05117.35117.80117.800.51%1,103
Sep 8, 2025116.35117.35116.05117.20117.201.30%2,532
Sep 5, 2025115.95116.35115.05115.70115.70-0.30%457
Sep 4, 2025114.65116.15114.30116.05116.051.40%4,033
Sep 3, 2025113.30114.70112.80114.45114.451.10%1,533
Sep 2, 2025115.45115.45113.00113.20113.20-1.57%2,829
Sep 1, 2025116.05116.05115.00115.00115.00-0.73%1,196
Aug 29, 2025117.40117.40115.45115.85115.85-1.03%2,173
Aug 28, 2025116.30117.90115.95117.05117.051.25%2,780
Aug 27, 2025115.20117.00114.40115.60115.601.00%9,115
Aug 26, 2025115.65115.65113.80114.45114.45-5.69%10,830
Aug 25, 2025128.40128.40121.35121.35121.35-5.89%987
Aug 22, 2025128.90130.00128.90128.95128.950.12%55
Aug 21, 2025128.25128.80128.25128.80128.800.12%133
Aug 20, 2025129.00129.10128.45128.65128.65-0.35%784
Aug 19, 2025128.40129.95128.25129.10129.100.78%744
Aug 18, 2025129.70129.70128.05128.10128.10-1.27%842
Aug 15, 2025128.60129.95128.60129.75129.751.49%529
Aug 14, 2025127.35127.90127.05127.85127.851.11%1,567
Aug 13, 2025125.80126.60125.75126.45126.451.28%591
Aug 12, 2025125.20125.20123.50124.85124.850.12%1,252
Aug 11, 2025124.00124.70123.70124.70124.700.93%220
Aug 8, 2025122.75123.95122.65123.55123.550.57%985
Aug 7, 2025121.90123.70121.80122.85122.851.19%2,476
Aug 6, 2025121.25122.05121.10121.40121.400.71%1,286
Aug 5, 2025120.40121.15120.20120.55120.550.50%6,219
Aug 4, 2025119.55120.50119.55119.95119.950.88%4,071