Vinci SA (ETR:SQU)
Germany · Delayed Price · Currency is EUR 119.35
-0.25 (-0.21%)
Aug 21, 2026, 5:35 PM CET
ETR:SQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 127.75 | 128.85 | 127.25 | 128.05 | 128.05 | 0.95% | 804 |
| Jul 2, 2026 | 124.95 | 126.85 | 124.65 | 126.85 | 126.85 | 1.93% | 522 |
| Jul 1, 2026 | 126.90 | 126.90 | 124.15 | 124.45 | 124.45 | -2.58% | 2,843 |
| Jun 30, 2026 | 127.35 | 128.00 | 126.65 | 127.75 | 127.75 | 0.67% | 1,111 |
| Jun 29, 2026 | 128.80 | 128.80 | 126.35 | 126.90 | 126.90 | -2.38% | 2,214 |
| Jun 26, 2026 | 131.20 | 131.60 | 129.70 | 130.00 | 130.00 | -1.10% | 1,225 |
| Jun 25, 2026 | 130.00 | 132.00 | 129.80 | 131.45 | 131.45 | 1.74% | 3,604 |
| Jun 24, 2026 | 128.35 | 129.20 | 127.45 | 129.20 | 129.20 | -0.08% | 3,539 |
| Jun 23, 2026 | 130.25 | 130.85 | 129.25 | 129.30 | 129.30 | -1.07% | 977 |
| Jun 22, 2026 | 129.30 | 130.90 | 128.50 | 130.70 | 130.70 | 0.89% | 1,228 |
| Jun 19, 2026 | 129.65 | 129.95 | 129.50 | 129.55 | 129.55 | -0.80% | 641 |
| Jun 18, 2026 | 130.75 | 130.95 | 129.35 | 130.60 | 130.60 | 0.31% | 1,183 |
| Jun 17, 2026 | 129.35 | 130.25 | 129.35 | 130.20 | 130.20 | 0.81% | 2,417 |
| Jun 16, 2026 | 127.80 | 129.25 | 127.75 | 129.15 | 129.15 | 1.06% | 1,568 |
| Jun 15, 2026 | 129.00 | 129.00 | 127.80 | 127.80 | 127.80 | 1.47% | 2,739 |