Vinci SA (FRA:SQUA)
Germany · Delayed Price · Currency is EUR 31.40
+0.20 (0.64%)
Last updated: Aug 5, 2026, 8:02 AM CET
FRA:SQUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Aug 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Aug 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jul 31, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Jul 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jul 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jul 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jul 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jul 17, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | 4 |
| Jul 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 110 |
| Jul 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jul 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Jul 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Jul 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jul 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jul 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jul 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jun 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jun 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jun 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jun 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jun 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Jun 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jun 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jun 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jun 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jun 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Jun 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jun 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jun 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jun 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jun 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jun 1, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -1.94% | 300 |
| May 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| May 28, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 2.61% | 30 |