Vinci SA (FRA:SQUA)
Germany · Delayed Price · Currency is EUR 27.00
+0.80 (3.05%)
At close: Oct 23, 2026
FRA:SQUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3.05% | 380 |
| Oct 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Oct 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Oct 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.87% | - |
| Oct 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | - | - |
| Oct 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | - | - |
| Oct 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | -0.75% | - |
| Oct 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.63 | 1.52% | - |
| Oct 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -0.75% | - |
| Oct 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | 1.53% | - |
| Oct 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | -0.76% | - |
| Oct 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -2.22% | - |
| Sep 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - | - |
| Sep 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -2.17% | - |
| Sep 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | - | - |
| Sep 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | 0.73% | - |
| Sep 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -2.14% | - |
| Sep 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 0.72% | - |
| Sep 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | 0.72% | - |
| Sep 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | -1.43% | - |
| Sep 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 0.72% | - |
| Sep 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | 1.46% | - |
| Sep 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - | - |
| Sep 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -0.72% | - |
| Sep 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | 0.73% | - |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -1.44% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -2.11% | - |
| Sep 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | 1.43% | - |
| Sep 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | -0.71% | - |
| Sep 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | 0.71% | - |
| Sep 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 0.72% | - |
| Sep 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -1.42% | 250 |
| Sep 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | - | - |
| Sep 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | -0.70% | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -0.70% | - |
| Aug 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -4.03% | - |
| Aug 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | - | - |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 0.68% | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | - | - |
| Aug 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -0.67% | - |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | - | - |
| Aug 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 0.68% | - |
| Aug 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | - | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -1.99% | - |
| Aug 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | -0.66% | - |