Vinci Compass Investments Ltd. (FRA:4E1)
Germany · Delayed Price · Currency is EUR 10.40
-0.20 (-1.89%)
At close: Dec 19, 2025
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Dec 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 17, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 16, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 15, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 12, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 11, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 9, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3.00% | - |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Dec 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 3, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 2, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 28, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Nov 26, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 25, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Nov 24, 2025 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 21, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.57 | -2.51% | - |
| Nov 20, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.82 | - | - |
| Nov 19, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.82 | 2.37% | - |
| Nov 18, 2025 | 9.93 | 9.93 | 9.72 | 9.72 | 9.59 | -3.95% | - |
| Nov 17, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 9.98 | 1.20% | - |
| Nov 14, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.87 | 8.93% | - |
| Nov 13, 2025 | 10.12 | 10.12 | 9.18 | 9.18 | 9.06 | -8.38% | - |
| Nov 12, 2025 | 10.08 | 10.08 | 10.02 | 10.02 | 9.89 | 1.42% | - |
| Nov 11, 2025 | 10.02 | 10.02 | 9.88 | 9.88 | 9.75 | 10.02% | - |
| Nov 10, 2025 | 9.97 | 9.97 | 8.98 | 8.98 | 8.86 | -8.37% | - |
| Nov 7, 2025 | 9.98 | 9.98 | 9.80 | 9.80 | 9.67 | 2.30% | - |
| Nov 6, 2025 | 9.72 | 9.72 | 9.58 | 9.58 | 9.45 | -0.42% | - |
| Nov 5, 2025 | 9.73 | 9.73 | 9.62 | 9.62 | 9.49 | 1.37% | - |
| Nov 4, 2025 | 9.63 | 9.63 | 9.49 | 9.49 | 9.36 | 10.35% | - |
| Nov 3, 2025 | 9.64 | 9.64 | 8.60 | 8.60 | 8.48 | -11.07% | - |
| Oct 31, 2025 | 9.48 | 9.67 | 9.45 | 9.67 | 9.54 | 1.68% | - |
| Oct 30, 2025 | 9.41 | 9.51 | 9.36 | 9.51 | 9.38 | -0.83% | - |
| Oct 29, 2025 | 9.55 | 9.61 | 9.50 | 9.59 | 9.46 | -0.72% | - |
| Oct 28, 2025 | 9.52 | 9.66 | 9.48 | 9.66 | 9.53 | 0.52% | - |
| Oct 27, 2025 | 9.38 | 9.61 | 9.38 | 9.61 | 9.48 | 4.00% | - |
| Oct 24, 2025 | 9.32 | 9.32 | 9.24 | 9.24 | 9.12 | -0.11% | - |
| Oct 23, 2025 | 9.38 | 9.38 | 9.25 | 9.25 | 9.13 | 1.09% | - |
| Oct 22, 2025 | 9.24 | 9.24 | 9.15 | 9.15 | 9.03 | -2.03% | - |
| Oct 21, 2025 | 9.43 | 9.43 | 9.34 | 9.34 | 9.21 | 1.97% | - |
| Oct 20, 2025 | 9.23 | 9.23 | 9.16 | 9.16 | 9.04 | 1.66% | - |
| Oct 17, 2025 | 9.09 | 9.09 | 9.01 | 9.01 | 8.89 | -2.49% | - |
| Oct 16, 2025 | 9.35 | 9.35 | 9.24 | 9.24 | 9.12 | - | - |
| Oct 15, 2025 | 9.30 | 9.30 | 9.24 | 9.24 | 9.12 | -1.18% | - |
| Oct 14, 2025 | 9.31 | 9.35 | 9.31 | 9.35 | 9.22 | 5.13% | - |
| Oct 13, 2025 | 8.99 | 8.99 | 8.89 | 8.89 | 8.77 | 11.38% | - |