Vinci Compass Investments Ltd. (FRA:4E1)
Germany · Delayed Price · Currency is EUR 8.40
+0.25 (3.07%)
Last updated: Jun 3, 2026, 8:55 AM CET
FRA:4E1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | - | - |
| Jun 1, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | - | - |
| May 29, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | - | - |
| May 28, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| May 27, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| May 26, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| May 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| May 22, 2026 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -2.43% | - |
| May 21, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.35 | 1.80% | - |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.18% | - |
| May 19, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.30 | - | - |
| May 18, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.30 | -1.17% | - |
| May 15, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.40 | -1.72% | - |
| May 14, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.55 | -1.14% | - |
| May 13, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.65 | -0.56% | - |
| May 12, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.70 | 0.57% | - |
| May 11, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.65 | -0.56% | - |
| May 8, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.70 | -2.21% | - |
| May 7, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 8.89 | 2.84% | - |
| May 6, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.65 | -0.56% | - |
| May 5, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.70 | -2.21% | - |
| May 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.89 | 1.69% | - |
| Apr 30, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.75 | -0.56% | - |
| Apr 29, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.80 | -2.72% | - |
| Apr 28, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.04 | -1.60% | - |
| Apr 27, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.19 | 3.31% | - |
| Apr 24, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.89 | -0.55% | - |
| Apr 23, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 8.94 | -2.67% | - |
| Apr 22, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.19 | 1.08% | - |
| Apr 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | 2.21% | - |
| Apr 20, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 8.89 | -1.09% | - |
| Apr 17, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 8.99 | 4.57% | - |
| Apr 16, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.60 | -0.57% | - |
| Apr 15, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.65 | 1.73% | - |
| Apr 14, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.50 | -1.14% | - |
| Apr 13, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.60 | -0.57% | - |
| Apr 10, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.65 | 1.15% | - |
| Apr 9, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.55 | - | - |
| Apr 8, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.55 | -0.57% | - |
| Apr 7, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.60 | 0.57% | - |
| Apr 2, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.55 | - | - |
| Apr 1, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.55 | 2.96% | - |
| Mar 27, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.30 | - | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.30 | -2.87% | - |
| Mar 25, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.55 | 2.35% | - |
| Mar 24, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.35 | - | - |
| Mar 23, 2026 | 8.25 | 8.50 | 8.20 | 8.50 | 8.35 | 2.41% | - |
| Mar 20, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.16 | -0.60% | - |
| Mar 19, 2026 | 8.70 | 8.70 | 8.35 | 8.35 | 8.21 | -3.50% | - |
| Mar 18, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.50 | -0.56% | - |