Vinci SA (FRA:SQU)
Germany · Delayed Price · Currency is EUR 129.90
-2.50 (-1.89%)
At close: Apr 23, 2026
FRA:SQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 130.80 | 130.95 | 129.75 | 129.90 | - | -1.89% | 347 |
| Apr 22, 2026 | 133.45 | 134.30 | 132.40 | 132.40 | 132.40 | -0.86% | 3,381 |
| Apr 21, 2026 | 133.50 | 134.70 | 133.30 | 133.55 | 133.55 | -2.20% | 1,374 |
| Apr 20, 2026 | 136.50 | 136.75 | 136.35 | 136.55 | 132.61 | -0.15% | 244 |
| Apr 17, 2026 | 135.75 | 138.00 | 133.20 | 136.75 | 132.80 | 2.05% | 1,179 |
| Apr 16, 2026 | 134.75 | 135.90 | 134.00 | 134.00 | 130.13 | 0.11% | 1,463 |
| Apr 15, 2026 | 135.35 | 135.35 | 133.85 | 133.85 | 129.98 | -1.22% | 1,189 |
| Apr 14, 2026 | 135.85 | 135.85 | 134.65 | 135.50 | 131.59 | -0.29% | 1,551 |
| Apr 13, 2026 | 132.40 | 135.90 | 132.40 | 135.90 | 131.97 | 0.55% | 2,180 |
| Apr 10, 2026 | 136.70 | 138.10 | 135.15 | 135.15 | 131.25 | -2.52% | 1,285 |
| Apr 9, 2026 | 135.95 | 138.65 | 135.85 | 138.65 | 134.65 | 1.80% | 1,687 |
| Apr 8, 2026 | 135.20 | 136.95 | 135.20 | 136.20 | 132.27 | 3.53% | 594 |
| Apr 7, 2026 | 131.65 | 133.25 | 130.50 | 131.55 | 127.75 | 0.04% | 1,383 |
| Apr 2, 2026 | 130.10 | 131.50 | 130.10 | 131.50 | 127.70 | -0.68% | 714 |
| Apr 1, 2026 | 130.70 | 132.40 | 130.70 | 132.40 | 128.58 | 2.44% | 1,823 |
| Mar 31, 2026 | 126.75 | 129.25 | 126.75 | 129.25 | 125.52 | 1.65% | 908 |
| Mar 30, 2026 | 125.40 | 127.15 | 125.40 | 127.15 | 123.48 | 1.15% | 1,293 |
| Mar 27, 2026 | 127.35 | 127.35 | 124.95 | 125.70 | 122.07 | -1.33% | 1,135 |
| Mar 26, 2026 | 127.85 | 128.55 | 127.15 | 127.40 | 123.72 | -1.36% | 775 |
| Mar 25, 2026 | 128.15 | 129.30 | 128.15 | 129.15 | 125.42 | 1.73% | 2,057 |
| Mar 24, 2026 | 126.25 | 127.20 | 125.45 | 126.95 | 123.28 | 0.44% | 739 |
| Mar 23, 2026 | 122.60 | 127.75 | 121.05 | 126.40 | 122.75 | 2.35% | 2,890 |
| Mar 20, 2026 | 126.85 | 127.45 | 123.50 | 123.50 | 119.93 | -2.14% | 743 |
| Mar 19, 2026 | 127.20 | 127.20 | 126.10 | 126.20 | 122.55 | -1.87% | 1,212 |
| Mar 18, 2026 | 132.00 | 132.00 | 128.60 | 128.60 | 124.89 | -2.69% | 297 |
| Mar 17, 2026 | 128.65 | 132.15 | 128.65 | 132.15 | 128.33 | 1.26% | 631 |
| Mar 16, 2026 | 129.45 | 130.50 | 129.15 | 130.50 | 126.73 | 0.66% | 1,279 |
| Mar 13, 2026 | 129.25 | 130.25 | 127.90 | 129.65 | 125.91 | -0.12% | 2,262 |
| Mar 12, 2026 | 130.00 | 130.15 | 129.15 | 129.80 | 126.05 | 0.27% | 1,076 |
| Mar 11, 2026 | 129.85 | 130.35 | 129.10 | 129.45 | 125.71 | -1.37% | 175 |
| Mar 10, 2026 | 129.75 | 131.25 | 129.20 | 131.25 | 127.46 | 0.23% | 1,706 |
| Mar 9, 2026 | 126.05 | 130.95 | 124.80 | 130.95 | 127.17 | 0.81% | 853 |
| Mar 6, 2026 | 132.15 | 132.15 | 126.90 | 129.90 | 126.15 | -1.22% | 1,362 |
| Mar 5, 2026 | 134.05 | 134.70 | 131.25 | 131.50 | 127.70 | -1.98% | 1,291 |
| Mar 4, 2026 | 132.30 | 135.30 | 132.30 | 134.15 | 130.28 | -0.48% | 642 |
| Mar 3, 2026 | 137.10 | 137.10 | 132.55 | 134.80 | 130.91 | -2.74% | 3,539 |
| Mar 2, 2026 | 133.85 | 138.60 | 133.85 | 138.60 | 134.60 | -1.53% | 1,658 |
| Feb 27, 2026 | 142.55 | 142.55 | 140.75 | 140.75 | 136.68 | -0.92% | 1,925 |
| Feb 26, 2026 | 141.15 | 143.00 | 141.15 | 142.05 | 137.95 | 0.07% | 454 |
| Feb 25, 2026 | 141.75 | 141.95 | 140.80 | 141.95 | 137.85 | 0.32% | 2,474 |
| Feb 24, 2026 | 141.25 | 142.85 | 141.05 | 141.50 | 137.41 | 0.32% | 1,334 |
| Feb 23, 2026 | 139.00 | 141.10 | 139.00 | 141.05 | 136.98 | 0.64% | 7,736 |
| Feb 20, 2026 | 139.35 | 140.40 | 139.30 | 140.15 | 136.10 | 0.90% | 1,734 |
| Feb 19, 2026 | 137.50 | 139.00 | 137.50 | 138.90 | 134.89 | 1.13% | 897 |
| Feb 18, 2026 | 137.55 | 138.70 | 137.10 | 137.35 | 133.38 | -0.33% | 1,438 |
| Feb 17, 2026 | 136.05 | 137.80 | 136.05 | 137.80 | 133.82 | 0.62% | 1,654 |
| Feb 16, 2026 | 135.00 | 137.00 | 135.00 | 136.95 | 132.99 | 1.56% | 907 |
| Feb 13, 2026 | 134.00 | 135.35 | 134.00 | 134.85 | 130.95 | 0.67% | 2,662 |
| Feb 12, 2026 | 133.45 | 135.00 | 131.45 | 133.95 | 130.08 | -0.48% | 3,310 |
| Feb 11, 2026 | 133.00 | 134.60 | 132.50 | 134.60 | 130.71 | 1.09% | 2,528 |