Vinci SA (FRA:SQU)
Germany · Delayed Price · Currency is EUR 140.15
+1.25 (0.90%)
At close: Feb 20, 2026
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 139.35 | 140.40 | 139.30 | 140.15 | 140.15 | 0.90% | 1,734 |
| Feb 19, 2026 | 137.50 | 139.00 | 137.50 | 138.90 | 138.90 | 1.13% | 897 |
| Feb 18, 2026 | 137.55 | 138.70 | 137.10 | 137.35 | 137.35 | -0.33% | 1,438 |
| Feb 17, 2026 | 136.05 | 137.80 | 136.05 | 137.80 | 137.80 | 0.62% | 1,654 |
| Feb 16, 2026 | 135.00 | 137.00 | 135.00 | 136.95 | 136.95 | 1.56% | 907 |
| Feb 13, 2026 | 134.00 | 135.35 | 134.00 | 134.85 | 134.85 | 0.67% | 2,662 |
| Feb 12, 2026 | 133.45 | 135.00 | 131.45 | 133.95 | 133.95 | -0.48% | 3,310 |
| Feb 11, 2026 | 133.00 | 134.60 | 132.50 | 134.60 | 134.60 | 1.09% | 2,528 |
| Feb 10, 2026 | 132.95 | 133.15 | 132.10 | 133.15 | 133.15 | 0.41% | 3,235 |
| Feb 9, 2026 | 133.70 | 134.15 | 131.70 | 132.60 | 132.60 | -0.64% | 1,048 |
| Feb 6, 2026 | 123.70 | 134.40 | 123.70 | 133.45 | 133.45 | 9.93% | 2,368 |
| Feb 5, 2026 | 123.95 | 123.95 | 121.40 | 121.40 | 121.40 | -2.29% | 528 |
| Feb 4, 2026 | 121.75 | 124.85 | 121.75 | 124.25 | 124.25 | 1.10% | 1,706 |
| Feb 3, 2026 | 121.90 | 122.90 | 121.70 | 122.90 | 122.90 | 0.78% | 852 |
| Feb 2, 2026 | 120.25 | 122.50 | 120.25 | 121.95 | 121.95 | 0.29% | 1,008 |
| Jan 30, 2026 | 120.60 | 121.60 | 120.60 | 121.60 | 121.60 | 1.12% | 853 |
| Jan 29, 2026 | 120.20 | 121.05 | 120.05 | 120.25 | 120.25 | 0.33% | 822 |
| Jan 28, 2026 | 118.90 | 119.85 | 118.15 | 119.85 | 119.85 | 0.55% | 1,340 |
| Jan 27, 2026 | 117.35 | 119.20 | 117.35 | 119.20 | 119.20 | 1.71% | 1,913 |
| Jan 26, 2026 | 118.05 | 118.05 | 116.95 | 117.20 | 117.20 | 0.04% | 1,334 |
| Jan 23, 2026 | 117.80 | 117.80 | 116.40 | 117.15 | 117.15 | -1.26% | 2,170 |
| Jan 22, 2026 | 115.40 | 118.65 | 115.40 | 118.65 | 118.65 | 3.94% | 1,069 |
| Jan 21, 2026 | 114.75 | 115.80 | 114.15 | 114.15 | 114.15 | -0.65% | 2,321 |
| Jan 20, 2026 | 115.85 | 115.85 | 114.15 | 114.90 | 114.90 | -1.03% | 892 |
| Jan 19, 2026 | 116.15 | 116.80 | 116.00 | 116.10 | 116.10 | -1.28% | 1,014 |
| Jan 16, 2026 | 116.85 | 117.60 | 116.35 | 117.60 | 117.60 | 0.34% | 2,404 |
| Jan 15, 2026 | 118.05 | 118.05 | 114.85 | 117.20 | 117.20 | 0.17% | 1,472 |
| Jan 14, 2026 | 117.40 | 117.80 | 115.90 | 117.00 | 117.00 | -0.17% | 2,796 |
| Jan 13, 2026 | 121.30 | 121.30 | 116.75 | 117.20 | 117.20 | -4.09% | 2,193 |
| Jan 12, 2026 | 120.75 | 122.45 | 120.05 | 122.20 | 122.20 | 0.87% | 1,137 |
| 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 |