Vinci SA (FRA:SQUA)
Germany · Delayed Price · Currency is EUR 27.60
+0.20 (0.73%)
Last updated: Sep 14, 2026, 8:03 AM CET
FRA:SQUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Sep 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 250 |
| Sep 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Aug 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Aug 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Aug 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Aug 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Aug 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| 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% | - |