Skip to main content
logo
Vinci SA (FRA:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
120.10
-2.30 (-1.88%)
Last updated: Dec 2, 2025, 8:12 AM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025122.25122.50121.55122.40122.400.25%1,060
Nov 28, 2025122.50122.50121.80122.10122.10-0.45%543
Nov 27, 2025121.85122.65121.85122.65122.650.37%210
Nov 26, 2025122.10122.20120.50122.20122.200.70%843
Nov 25, 2025118.75121.55118.75121.35121.350.58%1,039
Nov 24, 2025120.20120.65119.95120.65120.651.43%772
Nov 21, 2025115.45118.95115.45118.95118.951.58%1,080
Nov 20, 2025118.05118.05115.75117.10117.10-0.89%558
Nov 19, 2025116.50118.15115.50118.15118.151.68%927
Nov 18, 2025116.35117.40116.20116.20116.20-1.94%614
Nov 17, 2025119.30119.75118.35118.50118.50-0.59%1,544
Nov 14, 2025120.40120.45118.95119.20119.20-1.24%513
Nov 13, 2025120.15121.05120.15120.70120.700.71%1,031
Nov 12, 2025118.55119.85118.55119.85119.850.55%1,580
Nov 11, 2025117.35119.20117.35119.20119.201.36%1,795
Nov 10, 2025117.20117.60116.00117.60117.601.51%3,260
Nov 7, 2025116.70116.70115.10115.85115.85-0.60%1,349
Nov 6, 2025116.85117.00116.55116.55116.55-0.38%2,070
Nov 5, 2025115.50117.50115.50117.00117.000.65%1,475
Nov 4, 2025115.10116.90114.65116.25116.250.65%1,833
Nov 3, 2025116.10116.10115.25115.50115.50-0.43%1,363
Oct 31, 2025116.15116.15115.50116.00116.00-0.30%897
Oct 30, 2025116.55116.55116.00116.35116.35-0.09%1,243
Oct 29, 2025117.10117.50116.25116.45116.45-0.68%1,456
Oct 28, 2025119.70119.70117.25117.25117.25-2.25%578
Oct 27, 2025120.80120.80119.05119.95119.95-0.37%933
Oct 24, 2025125.85125.85118.70120.40120.40-3.99%2,264
Oct 23, 2025121.50125.45121.50125.40125.403.17%2,014
Oct 22, 2025120.10122.35120.10121.55121.550.87%629
Oct 21, 2025121.35121.35120.50120.50120.50-1,087
Oct 20, 2025121.50121.50120.00120.50120.50-0.82%1,882
Oct 17, 2025120.10122.00120.05121.50121.50-1,761
Oct 16, 2025118.60121.50118.60121.50121.502.23%966
Oct 15, 2025120.15121.20116.60118.85118.85-0.63%1,716
Oct 14, 2025116.70119.70116.70119.60119.601.61%887
Oct 13, 2025119.25119.25117.65117.70116.650.13%1,026
Oct 10, 2025119.10119.60117.55117.55116.50-0.93%864
Oct 9, 2025116.80118.70116.80118.65117.591.54%2,025
Oct 8, 2025115.50117.35115.50116.85115.811.04%580
Oct 7, 2025115.30116.05114.15115.65114.62-0.09%630
Oct 6, 2025117.70117.70114.05115.75114.72-2.77%1,089
Oct 3, 2025118.40119.05118.40119.05117.990.55%16
Oct 2, 2025118.95118.95117.75118.40117.34-0.04%789
Oct 1, 2025117.70118.95117.65118.45117.390.55%620
Sep 30, 2025116.65117.80116.65117.80116.751.20%1,640
Sep 29, 2025117.15117.15116.00116.40115.36-1.02%802
Sep 26, 2025116.20117.90116.20117.60116.551.38%846
Sep 25, 2025115.60116.00114.50116.00114.970.39%1,203
Sep 24, 2025117.25117.25115.00115.55114.52-2.37%1,634
Sep 23, 2025117.45118.35117.20118.35117.290.30%720