Vinci SA (FRA:SQU)
123.00
-2.40 (-1.91%)
Last updated: Oct 24, 2025, 11:30 AM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 121.50 | 125.45 | 121.50 | 125.40 | 125.40 | 3.17% | 2,014 |
| Oct 22, 2025 | 120.10 | 122.35 | 120.10 | 121.55 | 121.55 | 0.87% | 629 |
| Oct 21, 2025 | 121.35 | 121.35 | 120.50 | 120.50 | 120.50 | - | 1,087 |
| Oct 20, 2025 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | -0.82% | 1,882 |
| Oct 17, 2025 | 120.10 | 122.00 | 120.05 | 121.50 | 121.50 | - | 1,761 |
| Oct 16, 2025 | 118.60 | 121.50 | 118.60 | 121.50 | 121.50 | 2.23% | 966 |
| Oct 15, 2025 | 120.15 | 121.20 | 116.60 | 118.85 | 118.85 | -0.63% | 1,716 |
| Oct 14, 2025 | 116.70 | 119.70 | 116.70 | 119.60 | 119.60 | 1.61% | 887 |
| Oct 13, 2025 | 119.25 | 119.25 | 117.65 | 117.70 | 116.65 | 0.13% | 1,026 |
| Oct 10, 2025 | 119.10 | 119.60 | 117.55 | 117.55 | 116.50 | -0.93% | 864 |
| Oct 9, 2025 | 116.80 | 118.70 | 116.80 | 118.65 | 117.59 | 1.54% | 2,025 |
| Oct 8, 2025 | 115.50 | 117.35 | 115.50 | 116.85 | 115.81 | 1.04% | 580 |
| Oct 7, 2025 | 115.30 | 116.05 | 114.15 | 115.65 | 114.62 | -0.09% | 630 |
| Oct 6, 2025 | 117.70 | 117.70 | 114.05 | 115.75 | 114.72 | -2.77% | 1,089 |
| Oct 3, 2025 | 118.40 | 119.05 | 118.40 | 119.05 | 117.99 | 0.55% | 16 |
| Oct 2, 2025 | 118.95 | 118.95 | 117.75 | 118.40 | 117.34 | -0.04% | 789 |
| Oct 1, 2025 | 117.70 | 118.95 | 117.65 | 118.45 | 117.39 | 0.55% | 620 |
| Sep 30, 2025 | 116.65 | 117.80 | 116.65 | 117.80 | 116.75 | 1.20% | 1,640 |
| Sep 29, 2025 | 117.15 | 117.15 | 116.00 | 116.40 | 115.36 | -1.02% | 802 |
| Sep 26, 2025 | 116.20 | 117.90 | 116.20 | 117.60 | 116.55 | 1.38% | 846 |
| Sep 25, 2025 | 115.60 | 116.00 | 114.50 | 116.00 | 114.96 | 0.39% | 1,203 |
| Sep 24, 2025 | 117.25 | 117.25 | 115.00 | 115.55 | 114.52 | -2.37% | 1,634 |
| Sep 23, 2025 | 117.45 | 118.35 | 117.20 | 118.35 | 117.29 | 0.30% | 720 |
| Sep 22, 2025 | 117.45 | 118.00 | 116.80 | 118.00 | 116.95 | 1.16% | 1,148 |
| Sep 19, 2025 | 116.80 | 118.45 | 116.65 | 116.65 | 115.61 | -2.14% | 2,205 |
| Sep 18, 2025 | 116.90 | 119.20 | 116.75 | 119.20 | 118.14 | 2.14% | 1,057 |
| Sep 17, 2025 | 118.30 | 118.30 | 116.70 | 116.70 | 115.66 | -1.39% | 442 |
| Sep 16, 2025 | 119.60 | 119.60 | 118.15 | 118.35 | 117.29 | -1.38% | 400 |
| Sep 15, 2025 | 119.10 | 120.15 | 118.90 | 120.00 | 118.93 | 1.52% | 1,205 |
| Sep 12, 2025 | 119.20 | 119.20 | 117.80 | 118.20 | 117.14 | -1.09% | 1,725 |
| Sep 11, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 118.43 | 0.80% | 1,764 |
| Sep 10, 2025 | 118.20 | 118.90 | 118.00 | 118.55 | 117.49 | 0.64% | 713 |
| Sep 9, 2025 | 117.55 | 118.00 | 117.30 | 117.80 | 116.75 | -0.59% | 1,758 |
| Sep 8, 2025 | 115.75 | 118.80 | 115.75 | 118.50 | 117.44 | 2.51% | 838 |
| Sep 5, 2025 | 116.70 | 116.70 | 115.60 | 115.60 | 114.57 | -0.73% | 698 |
| Sep 4, 2025 | 114.30 | 116.45 | 114.30 | 116.45 | 115.41 | 0.82% | 851 |
| Sep 3, 2025 | 113.55 | 115.50 | 112.95 | 115.50 | 114.47 | 1.76% | 1,183 |
| Sep 2, 2025 | 115.40 | 115.40 | 113.15 | 113.50 | 112.49 | -1.82% | 1,088 |
| Sep 1, 2025 | 116.80 | 116.80 | 114.90 | 115.60 | 114.57 | -0.94% | 1,402 |
| Aug 29, 2025 | 116.80 | 116.90 | 115.70 | 116.70 | 115.66 | -0.85% | 1,971 |
| Aug 28, 2025 | 116.40 | 117.70 | 116.00 | 117.70 | 116.65 | 0.77% | 2,112 |
| Aug 27, 2025 | 115.55 | 117.20 | 114.50 | 116.80 | 115.76 | 0.69% | 3,218 |
| Aug 26, 2025 | 121.10 | 121.10 | 113.90 | 116.00 | 114.96 | -5.15% | 3,834 |
| Aug 25, 2025 | 128.95 | 129.05 | 122.15 | 122.30 | 121.21 | -5.27% | 6,520 |
| Aug 22, 2025 | 128.60 | 129.25 | 128.15 | 129.10 | 127.95 | -0.58% | 1,118 |
| Aug 21, 2025 | 128.75 | 130.00 | 128.15 | 129.85 | 128.69 | 0.97% | 1,734 |
| Aug 20, 2025 | 128.65 | 129.10 | 128.60 | 128.60 | 127.45 | -0.31% | 1,559 |
| Aug 19, 2025 | 128.15 | 129.00 | 128.15 | 129.00 | 127.85 | 0.70% | 35 |
| Aug 18, 2025 | 129.80 | 130.00 | 128.10 | 128.10 | 126.96 | -1.31% | 1,467 |
| Aug 15, 2025 | 128.85 | 130.00 | 128.80 | 129.80 | 128.64 | 1.60% | 2,204 |