Vinci SA (FRA:SQUA)
Germany · Delayed Price · Currency is EUR 30.40
-0.40 (-1.30%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| May 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| May 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| May 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| May 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| May 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| May 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| May 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| May 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| May 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| May 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| May 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| May 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| May 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| May 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Apr 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Apr 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Apr 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Apr 22, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 2.41% | 5 |
| Apr 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Apr 20, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 6.01% | 60 |
| Apr 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.64 | - | - |
| Apr 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.64 | -0.60% | - |
| Apr 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.83 | -1.75% | - |
| Apr 14, 2026 | 33.60 | 34.20 | 33.60 | 34.20 | 33.42 | 4.27% | 10 |
| Apr 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.05 | -3.53% | - |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.23 | 0.59% | - |
| Apr 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.03 | 0.60% | - |
| Apr 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.83 | 2.44% | - |
| Apr 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.05 | 1.23% | - |
| Apr 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.66 | 0.62% | - |
| Apr 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.47 | 1.90% | - |
| Mar 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.88 | 1.94% | - |
| Mar 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.29 | -1.90% | - |
| Mar 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.88 | - | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.88 | -0.63% | - |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.08 | 1.27% | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.68 | 3.29% | - |
| Mar 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.71 | -3.18% | - |