Vinci SA (FRA:SQU)
Germany · Delayed Price · Currency is EUR 111.75
-0.15 (-0.13%)
Last updated: Sep 14, 2026, 9:43 PM CET
FRA:SQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 111.70 | 111.75 | 110.20 | 111.75 | 111.75 | -0.13% | 2,033 |
| Sep 11, 2026 | 110.20 | 111.90 | 110.20 | 111.90 | 111.90 | 0.95% | 1,110 |
| Sep 10, 2026 | 112.55 | 112.55 | 110.60 | 110.85 | 110.85 | -1.64% | 2,130 |
| Sep 9, 2026 | 115.55 | 115.55 | 112.00 | 112.70 | 112.70 | -2.25% | 1,365 |
| Sep 8, 2026 | 113.20 | 115.30 | 113.20 | 115.30 | 115.30 | 1.41% | 1,479 |
| Sep 7, 2026 | 113.75 | 114.15 | 113.45 | 113.70 | 113.70 | -0.35% | 961 |
| Sep 4, 2026 | 113.25 | 114.25 | 113.05 | 114.10 | 114.10 | 0.75% | 1,313 |
| Sep 3, 2026 | 112.30 | 114.20 | 111.65 | 113.25 | 113.25 | 0.44% | 2,005 |
| Sep 2, 2026 | 114.00 | 114.00 | 111.95 | 112.75 | 112.75 | -2.17% | 1,463 |
| Sep 1, 2026 | 113.45 | 115.25 | 112.95 | 115.25 | 115.25 | 0.96% | 1,928 |
| Aug 31, 2026 | 114.70 | 115.40 | 113.40 | 114.15 | 114.15 | -0.26% | 1,407 |
| Aug 28, 2026 | 116.00 | 116.00 | 113.80 | 114.45 | 114.45 | -1.59% | 2,213 |
| Aug 27, 2026 | 120.10 | 120.10 | 114.80 | 116.30 | 116.30 | -2.76% | 3,104 |
| Aug 26, 2026 | 120.30 | 120.70 | 119.60 | 119.60 | 119.60 | -0.04% | 3,488 |
| Aug 25, 2026 | 119.30 | 119.80 | 119.15 | 119.65 | 119.65 | 0.59% | 2,376 |
| Aug 24, 2026 | 119.40 | 119.55 | 118.85 | 118.95 | 118.95 | -0.79% | 881 |
| Aug 21, 2026 | 120.05 | 120.65 | 119.90 | 119.90 | 119.90 | 0.17% | 769 |
| Aug 20, 2026 | 120.15 | 120.80 | 118.95 | 119.70 | 119.70 | -0.62% | 849 |
| Aug 19, 2026 | 119.60 | 120.90 | 119.60 | 120.45 | 120.45 | -0.08% | 1,011 |
| Aug 18, 2026 | 119.60 | 120.60 | 119.50 | 120.55 | 120.55 | -0.37% | 636 |
| Aug 17, 2026 | 121.80 | 121.80 | 119.95 | 121.00 | 121.00 | -0.12% | 1,722 |
| Aug 14, 2026 | 122.35 | 122.35 | 121.00 | 121.15 | 121.15 | -1.18% | 489 |
| Aug 13, 2026 | 123.50 | 123.50 | 121.55 | 122.60 | 122.60 | -1.72% | 464 |
| Aug 12, 2026 | 123.70 | 124.80 | 122.70 | 124.75 | 124.75 | 0.93% | 1,763 |
| Aug 11, 2026 | 124.80 | 124.80 | 123.35 | 123.60 | 123.60 | -1.00% | 2,024 |
| Aug 10, 2026 | 126.05 | 126.05 | 124.50 | 124.85 | 124.85 | -1.07% | 1,303 |
| Aug 7, 2026 | 126.25 | 126.40 | 125.60 | 126.20 | 126.20 | -0.43% | 1,350 |
| Aug 6, 2026 | 126.10 | 127.70 | 125.90 | 126.75 | 126.75 | 0.80% | 1,554 |
| Aug 5, 2026 | 126.75 | 127.05 | 125.30 | 125.75 | 125.75 | -0.98% | 1,609 |
| Aug 4, 2026 | 125.85 | 127.00 | 124.75 | 127.00 | 127.00 | 0.79% | 1,607 |
| Aug 3, 2026 | 123.55 | 126.10 | 123.45 | 126.00 | 126.00 | 2.65% | 3,195 |
| Jul 31, 2026 | 124.90 | 124.90 | 122.75 | 122.75 | 122.75 | -1.56% | 1,291 |
| Jul 30, 2026 | 120.20 | 124.70 | 120.20 | 124.70 | 124.70 | 2.05% | 1,121 |
| Jul 29, 2026 | 118.90 | 122.20 | 118.05 | 122.20 | 122.20 | 2.95% | 2,099 |
| Jul 28, 2026 | 118.70 | 119.70 | 118.30 | 118.70 | 118.70 | -0.88% | 3,506 |
| Jul 27, 2026 | 120.85 | 120.85 | 118.05 | 119.75 | 119.75 | 1.18% | 3,876 |
| Jul 24, 2026 | 118.10 | 119.30 | 118.05 | 118.35 | 118.35 | -0.21% | 1,045 |
| Jul 23, 2026 | 119.35 | 119.80 | 117.60 | 118.60 | 118.60 | -0.67% | 1,184 |
| Jul 22, 2026 | 118.60 | 119.70 | 118.45 | 119.40 | 119.40 | 1.06% | 935 |
| Jul 21, 2026 | 117.75 | 119.20 | 117.75 | 118.15 | 118.15 | -0.04% | 1,471 |
| Jul 20, 2026 | 118.50 | 119.35 | 118.20 | 118.20 | 118.20 | - | 390 |
| Jul 17, 2026 | 119.15 | 121.50 | 117.35 | 118.20 | 118.20 | -2.23% | 5,454 |
| Jul 16, 2026 | 120.20 | 120.90 | 118.90 | 120.90 | 120.90 | 0.75% | 1,078 |
| Jul 15, 2026 | 119.40 | 120.15 | 118.85 | 120.00 | 120.00 | 0.63% | 659 |
| Jul 14, 2026 | 118.70 | 119.35 | 118.15 | 119.25 | 119.25 | -0.04% | 1,144 |
| Jul 13, 2026 | 119.85 | 119.85 | 118.55 | 119.30 | 119.30 | 0.34% | 515 |
| Jul 10, 2026 | 120.05 | 120.05 | 118.90 | 118.90 | 118.90 | -0.71% | 1,040 |
| Jul 9, 2026 | 119.40 | 119.75 | 117.90 | 119.75 | 119.75 | 0.80% | 920 |
| Jul 8, 2026 | 123.10 | 123.10 | 118.60 | 118.80 | 118.80 | -4.12% | 3,053 |
| Jul 7, 2026 | 125.55 | 125.70 | 123.00 | 123.90 | 123.90 | -1.08% | 454 |