Vinci Compass Investments Ltd. (FRA:4E1)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Last updated: Jan 8, 2026, 3:29 PM CET
Vinci Compass Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |