Vinci Compass Investments Ltd. (FRA:4E1)
Germany · Delayed Price · Currency is EUR 8.45
0.00 (0.00%)
At close: Mar 27, 2026
FRA:4E1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.45 | - | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Mar 25, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 2.35% | - |
| Mar 24, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 23, 2026 | 8.25 | 8.50 | 8.20 | 8.50 | 8.50 | 2.41% | - |
| Mar 20, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Mar 19, 2026 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | -5.11% | - |
| Mar 18, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.65 | -0.56% | - |
| Mar 17, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.70 | 1.14% | - |
| Mar 16, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.60 | -0.57% | - |
| Mar 13, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.65 | 1.15% | - |
| Mar 12, 2026 | 9.00 | 9.20 | 8.70 | 8.70 | 8.55 | -5.43% | - |
| Mar 11, 2026 | 9.25 | 9.30 | 9.20 | 9.20 | 9.05 | 0.55% | - |
| Mar 10, 2026 | 9.20 | 9.35 | 9.15 | 9.15 | 9.00 | 2.23% | - |
| Mar 9, 2026 | 9.25 | 9.30 | 8.95 | 8.95 | 8.80 | -4.79% | - |
| Mar 6, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.24 | -3.09% | - |
| Mar 5, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.54 | 1.04% | - |
| Mar 4, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.44 | -2.04% | - |
| Mar 3, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.64 | 2.08% | - |
| Mar 2, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.44 | -2.04% | - |
| Feb 27, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.64 | -3.92% | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | - | - |
| Feb 25, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.03 | 0.99% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.93 | -2.88% | - |
| Feb 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 1.96% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.03 | 2.00% | - |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | 1.01% | - |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | -1.00% | - |
| Feb 17, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.83 | 0.50% | - |
| Feb 16, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.78 | 1.53% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.64 | -2.97% | - |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 1.00% | - |
| Feb 11, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.83 | 1.01% | - |
| Feb 10, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.73 | 1.02% | - |
| Feb 9, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.64 | -1.01% | - |
| Feb 6, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.73 | -1.98% | - |
| Feb 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -0.98% | 200 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.03 | -1.92% | - |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 1.96% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Jan 30, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.13 | -0.96% | - |
| Jan 29, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.23 | - | - |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 2.97% | - |
| Jan 27, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 9.93 | -2.88% | - |
| Jan 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Jan 23, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 2.94% | - |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | - | - |
| Jan 20, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.03 | -1.92% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.23 | -1.89% | - |