Vinci SA (FRA:SQU)
Germany · Delayed Price · Currency is EUR 121.15
-2.85 (-2.30%)
At close: Jan 9, 2026
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 124.25 | 124.25 | 120.80 | 121.15 | 121.15 | -2.30% | 998 |
| Jan 8, 2026 | 124.05 | 124.95 | 123.35 | 124.00 | 124.00 | -0.52% | 980 |
| Jan 7, 2026 | 121.20 | 124.95 | 121.20 | 124.65 | 124.65 | 3.32% | 1,828 |
| Jan 6, 2026 | 121.85 | 121.85 | 120.25 | 120.65 | 120.65 | -0.94% | 388 |
| Jan 5, 2026 | 122.25 | 122.25 | 119.70 | 121.80 | 121.80 | - | 2,583 |
| Jan 2, 2026 | 119.45 | 121.80 | 119.45 | 121.80 | 121.80 | 1.54% | 3,643 |
| Dec 30, 2025 | 120.00 | 120.05 | 119.30 | 119.95 | 119.95 | -0.08% | 227 |
| Dec 29, 2025 | 119.95 | 120.05 | 119.85 | 120.05 | 120.05 | -0.70% | 468 |
| Dec 23, 2025 | 119.50 | 120.90 | 119.50 | 120.90 | 120.90 | 1.38% | 379 |
| Dec 22, 2025 | 119.50 | 119.60 | 119.15 | 119.25 | 119.25 | -0.21% | 1,506 |
| Dec 19, 2025 | 119.80 | 120.55 | 119.50 | 119.50 | 119.50 | -0.42% | 581 |
| Dec 18, 2025 | 119.70 | 120.25 | 119.45 | 120.00 | 120.00 | 0.08% | 435 |
| Dec 17, 2025 | 120.25 | 120.95 | 119.60 | 119.90 | 119.90 | -0.33% | 785 |
| Dec 16, 2025 | 119.35 | 120.30 | 119.35 | 120.30 | 120.30 | 0.80% | 447 |
| Dec 15, 2025 | 119.35 | 120.30 | 119.35 | 119.35 | 119.35 | -0.50% | 542 |
| Dec 12, 2025 | 120.20 | 120.20 | 119.95 | 119.95 | 119.95 | 0.33% | 62 |
| Dec 11, 2025 | 116.85 | 119.55 | 116.85 | 119.55 | 119.55 | 2.40% | 1,186 |
| Dec 10, 2025 | 119.40 | 119.40 | 116.75 | 116.75 | 116.75 | -3.11% | 1,745 |
| Dec 9, 2025 | 121.00 | 121.40 | 120.40 | 120.50 | 120.50 | -0.21% | 875 |
| Dec 8, 2025 | 120.35 | 121.50 | 120.35 | 120.75 | 120.75 | 0.04% | 295 |
| Dec 5, 2025 | 119.75 | 120.80 | 119.75 | 120.70 | 120.70 | 0.88% | 2,008 |
| Dec 4, 2025 | 119.60 | 119.75 | 119.30 | 119.65 | 119.65 | -0.91% | 516 |
| Dec 3, 2025 | 120.30 | 121.05 | 119.40 | 120.75 | 120.75 | -1.23% | 997 |
| Dec 2, 2025 | 120.10 | 122.85 | 120.10 | 122.25 | 122.25 | -0.12% | 1,064 |
| Dec 1, 2025 | 122.25 | 122.50 | 121.55 | 122.40 | 122.40 | 0.25% | 1,060 |
| Nov 28, 2025 | 122.50 | 122.50 | 121.80 | 122.10 | 122.10 | -0.45% | 543 |
| Nov 27, 2025 | 121.85 | 122.65 | 121.85 | 122.65 | 122.65 | 0.37% | 210 |
| Nov 26, 2025 | 122.10 | 122.20 | 120.50 | 122.20 | 122.20 | 0.70% | 843 |
| Nov 25, 2025 | 118.75 | 121.55 | 118.75 | 121.35 | 121.35 | 0.58% | 1,039 |
| Nov 24, 2025 | 120.20 | 120.65 | 119.95 | 120.65 | 120.65 | 1.43% | 772 |
| Nov 21, 2025 | 115.45 | 118.95 | 115.45 | 118.95 | 118.95 | 1.58% | 1,080 |
| Nov 20, 2025 | 118.05 | 118.05 | 115.75 | 117.10 | 117.10 | -0.89% | 558 |
| Nov 19, 2025 | 116.50 | 118.15 | 115.50 | 118.15 | 118.15 | 1.68% | 927 |
| Nov 18, 2025 | 116.35 | 117.40 | 116.20 | 116.20 | 116.20 | -1.94% | 614 |
| Nov 17, 2025 | 119.30 | 119.75 | 118.35 | 118.50 | 118.50 | -0.59% | 1,544 |
| Nov 14, 2025 | 120.40 | 120.45 | 118.95 | 119.20 | 119.20 | -1.24% | 513 |
| Nov 13, 2025 | 120.15 | 121.05 | 120.15 | 120.70 | 120.70 | 0.71% | 1,031 |
| Nov 12, 2025 | 118.55 | 119.85 | 118.55 | 119.85 | 119.85 | 0.55% | 1,580 |
| Nov 11, 2025 | 117.35 | 119.20 | 117.35 | 119.20 | 119.20 | 1.36% | 1,795 |
| Nov 10, 2025 | 117.20 | 117.60 | 116.00 | 117.60 | 117.60 | 1.51% | 3,260 |
| Nov 7, 2025 | 116.70 | 116.70 | 115.10 | 115.85 | 115.85 | -0.60% | 1,349 |
| Nov 6, 2025 | 116.85 | 117.00 | 116.55 | 116.55 | 116.55 | -0.38% | 2,070 |
| Nov 5, 2025 | 115.50 | 117.50 | 115.50 | 117.00 | 117.00 | 0.65% | 1,475 |
| Nov 4, 2025 | 115.10 | 116.90 | 114.65 | 116.25 | 116.25 | 0.65% | 1,833 |
| Nov 3, 2025 | 116.10 | 116.10 | 115.25 | 115.50 | 115.50 | -0.43% | 1,363 |
| Oct 31, 2025 | 116.15 | 116.15 | 115.50 | 116.00 | 116.00 | -0.30% | 897 |
| Oct 30, 2025 | 116.55 | 116.55 | 116.00 | 116.35 | 116.35 | -0.09% | 1,243 |
| Oct 29, 2025 | 117.10 | 117.50 | 116.25 | 116.45 | 116.45 | -0.68% | 1,456 |
| Oct 28, 2025 | 119.70 | 119.70 | 117.25 | 117.25 | 117.25 | -2.25% | 578 |
| Oct 27, 2025 | 120.80 | 120.80 | 119.05 | 119.95 | 119.95 | -0.37% | 933 |