Vinci Compass Investments Ltd. (FRA:4E1)
Germany · Delayed Price · Currency is EUR 10.50
+0.90 (9.38%)
Last updated: Oct 23, 2026, 6:19 PM CEST
FRA:4E1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.85 | 10.50 | 9.70 | 10.50 | 10.50 | 9.38% | 100 |
| Oct 22, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 21, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Oct 20, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 19, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 16, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 15, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Oct 14, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Oct 13, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 12, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Oct 9, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Oct 8, 2026 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Oct 7, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Oct 6, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | 5.78% | - |
| Oct 5, 2026 | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | 8.81% | - |
| Oct 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 1, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Sep 30, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Sep 29, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Sep 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Sep 25, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 24, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Sep 23, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 22, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Sep 21, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Sep 18, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 14, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Sep 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Sep 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Sep 9, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Sep 8, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Sep 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 3, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Sep 1, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Aug 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 28, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Aug 27, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Aug 26, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 25, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1.90% | - |
| Aug 24, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.65 | 1.30% | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | 1.32% | - |
| Aug 20, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.46 | - | - |
| Aug 19, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.46 | -1.94% | - |
| Aug 18, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.61 | -1.90% | - |
| Aug 17, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.75 | 1.94% | - |