Vinci SA (FRA:SQU)
Germany · Delayed Price · Currency is EUR 129.65
-0.15 (-0.12%)
At close: Mar 13, 2026
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 129.25 | 130.25 | 127.90 | 129.65 | 129.65 | -0.12% | 2,262 |
| Mar 12, 2026 | 130.00 | 130.15 | 129.15 | 129.80 | 129.80 | 0.27% | 1,076 |
| Mar 11, 2026 | 129.85 | 130.35 | 129.10 | 129.45 | 129.45 | -1.37% | 175 |
| Mar 10, 2026 | 129.75 | 131.25 | 129.20 | 131.25 | 131.25 | 0.23% | 1,706 |
| Mar 9, 2026 | 126.05 | 130.95 | 124.80 | 130.95 | 130.95 | 0.81% | 853 |
| Mar 6, 2026 | 132.15 | 132.15 | 126.90 | 129.90 | 129.90 | -1.22% | 1,362 |
| Mar 5, 2026 | 134.05 | 134.70 | 131.25 | 131.50 | 131.50 | -1.98% | 1,291 |
| Mar 4, 2026 | 132.30 | 135.30 | 132.30 | 134.15 | 134.15 | -0.48% | 642 |
| Mar 3, 2026 | 137.10 | 137.10 | 132.55 | 134.80 | 134.80 | -2.74% | 3,539 |
| Mar 2, 2026 | 133.85 | 138.60 | 133.85 | 138.60 | 138.60 | -1.53% | 1,658 |
| Feb 27, 2026 | 142.55 | 142.55 | 140.75 | 140.75 | 140.75 | -0.92% | 1,925 |
| Feb 26, 2026 | 141.15 | 143.00 | 141.15 | 142.05 | 142.05 | 0.07% | 454 |
| Feb 25, 2026 | 141.75 | 141.95 | 140.80 | 141.95 | 141.95 | 0.32% | 2,474 |
| Feb 24, 2026 | 141.25 | 142.85 | 141.05 | 141.50 | 141.50 | 0.32% | 1,334 |
| Feb 23, 2026 | 139.00 | 141.10 | 139.00 | 141.05 | 141.05 | 0.64% | 7,736 |
| 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 |