Skip to main content
logo
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
131.10
+0.40 (0.31%)
Apr 23, 2026, 5:35 PM CET

ETR:SQU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026130.50131.25130.50130.80-0.08%1,208
Apr 22, 2026133.90134.35130.70130.70130.70-2.02%1,083
Apr 21, 2026133.55134.65133.00133.40133.40-2.38%2,322
Apr 20, 2026135.75136.85135.75136.65132.70-0.65%337
Apr 17, 2026134.00137.85132.80137.55133.572.27%1,307
Apr 16, 2026134.15135.85134.15134.50130.610.41%1,849
Apr 15, 2026135.55135.55133.95133.95130.08-0.96%445
Apr 14, 2026134.95135.30134.40135.25131.340.60%312
Apr 13, 2026134.50134.70133.60134.45130.56-0.96%655
Apr 10, 2026136.45137.75135.75135.75131.83-0.73%575
Apr 9, 2026137.35137.35135.70136.75132.800.40%1,076
Apr 8, 2026136.80137.00135.00136.20132.264.21%4,824
Apr 7, 2026132.70133.60130.35130.70126.92-0.68%2,305
Apr 2, 2026130.05131.95130.05131.60127.80-0.64%1,690
Apr 1, 2026131.75132.45131.40132.45128.623.36%3,457
Mar 31, 2026127.90129.30127.85128.15124.451.22%1,459
Mar 30, 2026127.05127.70126.25126.60122.940.36%1,202
Mar 27, 2026126.50126.85124.95126.15122.50-0.71%888
Mar 26, 2026128.35128.40126.70127.05123.38-1.28%2,465
Mar 25, 2026128.50129.50128.20128.70124.981.02%1,506
Mar 24, 2026127.50127.50125.30127.40123.720.55%892
Mar 23, 2026122.25128.25121.20126.70123.042.47%4,828
Mar 20, 2026127.90127.90123.65123.65120.08-1.98%2,212
Mar 19, 2026127.25127.30125.45126.15122.50-2.36%2,336
Mar 18, 2026131.00131.40128.50129.20125.47-1.00%2,111
Mar 17, 2026129.65131.50129.65130.50126.730.77%1,132
Mar 16, 2026129.30130.65129.00129.50125.76-0.04%1,015
Mar 13, 2026128.25129.80127.95129.55125.81-0.38%1,961
Mar 12, 2026129.90130.30129.10130.05126.29-0.54%2,638
Mar 11, 2026129.55131.15128.95130.75126.970.31%2,601
Mar 10, 2026130.75131.50130.00130.35126.582.24%1,350
Mar 9, 2026125.05128.00125.00127.50123.81-1.24%1,665
Mar 6, 2026131.80131.80127.50129.10125.37-1.86%2,179
Mar 5, 2026133.55134.80131.25131.55127.75-1.90%1,595
Mar 4, 2026133.35135.35133.05134.10130.220.68%1,881
Mar 3, 2026133.35133.60132.60133.20129.35-3.83%890
Mar 2, 2026136.30138.50135.50138.50134.50-1.70%3,590
Feb 27, 2026142.00142.90140.90140.90136.83-0.91%308
Feb 26, 2026141.25142.95141.05142.20138.090.32%708
Feb 25, 2026142.00142.05140.95141.75137.65-0.04%1,213
Feb 24, 2026141.20142.90141.15141.80137.700.67%740
Feb 23, 2026140.75141.10140.40140.85136.780.54%2,373
Feb 20, 2026139.50140.60139.00140.10136.050.65%21,585
Feb 19, 2026138.15139.20138.00139.20135.181.16%3,557
Feb 18, 2026137.75138.95137.60137.60133.620.29%2,972
Feb 17, 2026137.35137.65136.50137.20133.230.51%1,142
Feb 16, 2026135.30137.00134.90136.50132.550.85%1,072
Feb 13, 2026134.45135.35134.25135.35131.441.05%1,075
Feb 12, 2026133.95135.00133.60133.95130.080.19%1,093
Feb 11, 2026132.90134.20132.55133.70129.840.68%959