Vinci SA (FRA:SQU)
Germany · Delayed Price · Currency is EUR 117.05
+0.65 (0.56%)
Last updated: Sep 30, 2025, 12:49 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 117.15 | 117.15 | 116.00 | 116.40 | 116.40 | -1.02% | 802 |
| Sep 26, 2025 | 116.20 | 117.90 | 116.20 | 117.60 | 117.60 | 1.38% | 846 |
| Sep 25, 2025 | 115.60 | 116.00 | 114.50 | 116.00 | 116.00 | 0.39% | 1,203 |
| Sep 24, 2025 | 117.25 | 117.25 | 115.00 | 115.55 | 115.55 | -2.37% | 1,634 |
| Sep 23, 2025 | 117.45 | 118.35 | 117.20 | 118.35 | 118.35 | 0.30% | 720 |
| Sep 22, 2025 | 117.45 | 118.00 | 116.80 | 118.00 | 118.00 | 1.16% | 1,148 |
| Sep 19, 2025 | 116.80 | 118.45 | 116.65 | 116.65 | 116.65 | -2.14% | 2,205 |
| Sep 18, 2025 | 116.90 | 119.20 | 116.75 | 119.20 | 119.20 | 2.14% | 1,057 |
| Sep 17, 2025 | 118.30 | 118.30 | 116.70 | 116.70 | 116.70 | -1.39% | 442 |
| Sep 16, 2025 | 119.60 | 119.60 | 118.15 | 118.35 | 118.35 | -1.38% | 400 |
| Sep 15, 2025 | 119.10 | 120.15 | 118.90 | 120.00 | 120.00 | 1.52% | 1,205 |
| Sep 12, 2025 | 119.20 | 119.20 | 117.80 | 118.20 | 118.20 | -1.09% | 1,725 |
| Sep 11, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 0.80% | 1,764 |
| Sep 10, 2025 | 118.20 | 118.90 | 118.00 | 118.55 | 118.55 | 0.64% | 3,325 |
| Sep 9, 2025 | 117.55 | 118.00 | 117.30 | 117.80 | 117.80 | -0.59% | 1,758 |
| Sep 8, 2025 | 115.75 | 118.80 | 115.75 | 118.50 | 118.50 | 2.51% | 838 |
| Sep 5, 2025 | 116.70 | 116.70 | 115.60 | 115.60 | 115.60 | -0.73% | 698 |
| Sep 4, 2025 | 114.30 | 116.45 | 114.30 | 116.45 | 116.45 | 0.82% | 851 |
| Sep 3, 2025 | 113.55 | 115.50 | 112.95 | 115.50 | 115.50 | 1.76% | 1,183 |
| Sep 2, 2025 | 115.40 | 115.40 | 113.15 | 113.50 | 113.50 | -1.82% | 1,088 |
| Sep 1, 2025 | 116.80 | 116.80 | 114.90 | 115.60 | 115.60 | -0.94% | 1,402 |
| Aug 29, 2025 | 116.80 | 116.90 | 115.70 | 116.70 | 116.70 | -0.85% | 1,971 |
| Aug 28, 2025 | 116.40 | 117.70 | 116.00 | 117.70 | 117.70 | 0.77% | 2,112 |
| Aug 27, 2025 | 115.55 | 117.20 | 114.50 | 116.80 | 116.80 | 0.69% | 3,218 |
| Aug 26, 2025 | 121.10 | 121.10 | 113.90 | 116.00 | 116.00 | -5.15% | 3,834 |
| Aug 25, 2025 | 128.95 | 129.05 | 122.15 | 122.30 | 122.30 | -5.27% | 6,520 |
| Aug 22, 2025 | 128.60 | 129.25 | 128.15 | 129.10 | 129.10 | -0.58% | 1,118 |
| Aug 21, 2025 | 128.75 | 130.00 | 128.15 | 129.85 | 129.85 | 0.97% | 1,734 |
| Aug 20, 2025 | 128.65 | 129.10 | 128.60 | 128.60 | 128.60 | -0.31% | 1,559 |
| Aug 19, 2025 | 128.15 | 129.00 | 128.15 | 129.00 | 129.00 | 0.70% | 35 |
| Aug 18, 2025 | 129.80 | 130.00 | 128.10 | 128.10 | 128.10 | -1.31% | 1,467 |
| Aug 15, 2025 | 128.85 | 130.00 | 128.80 | 129.80 | 129.80 | 1.60% | 2,204 |
| Aug 14, 2025 | 126.30 | 128.00 | 126.30 | 127.75 | 127.75 | 0.59% | 1,385 |
| Aug 13, 2025 | 125.40 | 127.00 | 125.40 | 127.00 | 127.00 | 1.11% | 1,335 |
| Aug 12, 2025 | 125.70 | 126.00 | 124.70 | 125.60 | 125.60 | 0.64% | 442 |
| Aug 11, 2025 | 124.70 | 125.50 | 123.75 | 124.80 | 124.80 | 0.97% | 910 |
| Aug 8, 2025 | 121.75 | 123.95 | 121.40 | 123.60 | 123.60 | 0.77% | 1,440 |
| Aug 7, 2025 | 121.75 | 123.65 | 121.75 | 122.65 | 122.65 | 0.53% | 815 |
| Aug 6, 2025 | 121.35 | 122.00 | 121.35 | 122.00 | 122.00 | 0.78% | 1,867 |
| Aug 5, 2025 | 122.15 | 122.15 | 120.35 | 121.05 | 121.05 | -0.82% | 1,804 |
| Aug 4, 2025 | 119.80 | 122.35 | 119.80 | 122.05 | 122.05 | 2.39% | 2,263 |
| Aug 1, 2025 | 121.80 | 121.80 | 119.00 | 119.20 | 119.20 | -2.42% | 751 |
| Jul 31, 2025 | 126.75 | 126.95 | 121.95 | 122.15 | 122.15 | -4.08% | 3,405 |
| Jul 30, 2025 | 124.65 | 127.35 | 124.00 | 127.35 | 127.35 | 1.88% | 984 |
| Jul 29, 2025 | 123.70 | 125.20 | 123.70 | 125.00 | 125.00 | 1.30% | 1,254 |
| Jul 28, 2025 | 125.70 | 125.70 | 123.40 | 123.40 | 123.40 | -0.72% | 251 |
| Jul 25, 2025 | 124.25 | 124.30 | 122.70 | 124.30 | 124.30 | 1.02% | 315 |
| Jul 24, 2025 | 125.70 | 125.70 | 123.05 | 123.05 | 123.05 | -2.19% | 993 |
| Jul 23, 2025 | 123.55 | 125.85 | 123.55 | 125.80 | 125.80 | 2.48% | 970 |
| Jul 22, 2025 | 124.50 | 124.50 | 122.60 | 122.75 | 122.75 | -1.76% | 697 |