Vinci Compass Investments Ltd. (FRA:4E1)
Germany · Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
At close: Feb 20, 2026
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Feb 17, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | - |
| Feb 16, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1.53% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 11, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.01% | - |
| Feb 10, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Feb 9, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Feb 6, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Feb 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 200 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 29, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Jan 27, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jan 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 23, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 20, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -1.89% | - |
| Jan 16, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jan 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jan 14, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 13, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jan 12, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jan 9, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 8, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 7, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jan 6, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 5, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jan 2, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Dec 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Dec 29, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Dec 23, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Dec 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| 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 | - | - |