Vinci SA (ETR:SQU)
Germany · Delayed Price · Currency is EUR 111.40
+0.75 (0.68%)
Sep 11, 2026, 5:35 PM CET
ETR:SQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 111.30 | 111.95 | 110.90 | 111.40 | 111.40 | 0.68% | 9,497 |
| Sep 10, 2026 | 112.30 | 112.30 | 110.45 | 110.65 | 110.65 | -1.03% | 4,544 |
| Sep 9, 2026 | 113.65 | 114.35 | 111.80 | 111.80 | 111.80 | -2.32% | 4,928 |
| Sep 8, 2026 | 113.75 | 114.45 | 113.75 | 114.45 | 114.45 | 0.70% | 840 |
| Sep 7, 2026 | 114.00 | 114.05 | 113.40 | 113.65 | 113.65 | -0.26% | 2,429 |
| Sep 4, 2026 | 112.15 | 114.30 | 112.15 | 113.95 | 113.95 | 0.71% | 2,692 |
| Sep 3, 2026 | 112.05 | 113.15 | 111.80 | 113.15 | 113.15 | 1.25% | 1,870 |
| Sep 2, 2026 | 114.15 | 114.15 | 111.75 | 111.75 | 111.75 | -2.10% | 4,507 |
| Sep 1, 2026 | 113.15 | 114.15 | 112.85 | 114.15 | 114.15 | 0.71% | 11,342 |
| Aug 31, 2026 | 114.35 | 114.95 | 113.35 | 113.35 | 113.35 | -0.66% | 6,301 |
| Aug 28, 2026 | 116.05 | 116.05 | 113.85 | 114.10 | 114.10 | -0.70% | 5,901 |
| Aug 27, 2026 | 118.90 | 118.90 | 114.60 | 114.90 | 114.90 | -3.89% | 8,423 |
| Aug 26, 2026 | 120.30 | 120.65 | 119.55 | 119.55 | 119.55 | - | 2,621 |
| Aug 25, 2026 | 119.35 | 119.90 | 119.25 | 119.55 | 119.55 | 0.72% | 5,494 |
| Aug 24, 2026 | 119.40 | 119.45 | 118.45 | 118.70 | 118.70 | -0.54% | 5,080 |
| Aug 21, 2026 | 120.10 | 120.70 | 119.30 | 119.35 | 119.35 | -0.21% | 906 |
| Aug 20, 2026 | 121.15 | 121.25 | 118.90 | 119.60 | 119.60 | -0.58% | 3,066 |
| Aug 19, 2026 | 120.05 | 120.95 | 120.00 | 120.30 | 120.30 | 0.80% | 549 |
| Aug 18, 2026 | 120.20 | 120.20 | 119.35 | 119.35 | 119.35 | -0.50% | 2,190 |
| Aug 17, 2026 | 121.15 | 121.15 | 119.90 | 119.95 | 119.95 | -0.79% | 1,671 |
| Aug 14, 2026 | 121.45 | 121.85 | 120.90 | 120.90 | 120.90 | -0.90% | 1,430 |
| Aug 13, 2026 | 122.95 | 122.95 | 121.00 | 122.00 | 122.00 | -1.05% | 1,572 |
| Aug 12, 2026 | 124.00 | 124.85 | 123.15 | 123.30 | 123.30 | -0.16% | 669 |
| Aug 11, 2026 | 124.15 | 124.25 | 123.50 | 123.50 | 123.50 | -0.68% | 2,092 |
| Aug 10, 2026 | 125.75 | 125.75 | 124.25 | 124.35 | 124.35 | -0.80% | 1,910 |
| Aug 7, 2026 | 126.10 | 126.30 | 125.30 | 125.35 | 125.35 | -0.87% | 6,214 |
| Aug 6, 2026 | 125.75 | 127.55 | 125.55 | 126.45 | 126.45 | 0.64% | 866 |
| Aug 5, 2026 | 126.50 | 126.50 | 125.25 | 125.65 | 125.65 | -0.87% | 1,650 |
| Aug 4, 2026 | 126.40 | 126.75 | 124.70 | 126.75 | 126.75 | 1.28% | 3,571 |
| Aug 3, 2026 | 125.75 | 126.30 | 124.15 | 125.15 | 125.15 | 1.96% | 3,936 |
| Jul 31, 2026 | 123.10 | 123.90 | 122.00 | 122.75 | 122.75 | -0.85% | 2,744 |
| Jul 30, 2026 | 123.25 | 124.80 | 122.55 | 123.80 | 123.80 | 4.52% | 5,600 |
| Jul 29, 2026 | 118.95 | 118.95 | 117.75 | 118.45 | 118.45 | -0.34% | 2,043 |
| Jul 28, 2026 | 119.05 | 119.35 | 118.30 | 118.85 | 118.85 | 0.64% | 1,543 |
| Jul 27, 2026 | 119.60 | 119.60 | 117.30 | 118.10 | 118.10 | -0.13% | 3,187 |
| Jul 24, 2026 | 118.75 | 118.95 | 117.75 | 118.25 | 118.25 | 0.17% | 2,496 |
| Jul 23, 2026 | 119.05 | 119.30 | 117.55 | 118.05 | 118.05 | -0.96% | 1,661 |
| Jul 22, 2026 | 118.55 | 119.70 | 118.30 | 119.20 | 119.20 | 0.51% | 2,327 |
| Jul 21, 2026 | 118.00 | 119.25 | 117.90 | 118.60 | 118.60 | 0.42% | 719 |
| Jul 20, 2026 | 118.05 | 119.95 | 117.70 | 118.10 | 118.10 | - | 777 |
| Jul 17, 2026 | 120.75 | 120.75 | 117.30 | 118.10 | 118.10 | -1.79% | 12,512 |
| Jul 16, 2026 | 120.45 | 120.45 | 118.75 | 120.25 | 120.25 | 0.33% | 1,985 |
| Jul 15, 2026 | 118.90 | 120.25 | 118.85 | 119.85 | 119.85 | 0.25% | 2,178 |
| Jul 14, 2026 | 118.45 | 119.55 | 118.10 | 119.55 | 119.55 | 0.21% | 2,522 |
| Jul 13, 2026 | 118.85 | 119.40 | 118.25 | 119.30 | 119.30 | 0.21% | 3,039 |
| Jul 10, 2026 | 119.55 | 119.80 | 118.95 | 119.05 | 119.05 | -0.29% | 1,792 |
| Jul 9, 2026 | 118.85 | 119.40 | 117.90 | 119.40 | 119.40 | 0.84% | 6,014 |
| Jul 8, 2026 | 121.80 | 122.05 | 118.40 | 118.40 | 118.40 | -4.09% | 6,976 |
| Jul 7, 2026 | 125.30 | 126.45 | 123.00 | 123.45 | 123.45 | -1.56% | 2,334 |
| Jul 6, 2026 | 126.90 | 127.10 | 125.00 | 125.40 | 125.40 | -2.07% | 2,075 |