Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	134.55	135.10	133.00	133.88	133.88	0.24%	287,568
Feb 11, 2026	132.73	134.43	130.45	133.55	133.55	0.88%	555,523
Feb 10, 2026	131.00	133.05	132.00	132.38	132.38	-0.25%	1,021,796
Feb 9, 2026	134.00	134.20	131.50	132.72	132.72	-0.80%	841,063
Feb 6, 2026	127.05	134.75	127.50	133.78	133.78	8.72%	1,029,282
Feb 5, 2026	123.45	124.30	121.35	123.05	123.05	-1.09%	45,273
Feb 4, 2026	122.45	124.95	122.00	124.40	124.40	1.57%	187,747
Feb 3, 2026	121.73	123.00	121.25	122.47	122.47	0.59%	207,729
Feb 2, 2026	119.53	122.85	120.55	121.75	121.75	0.37%	717,921
Jan 30, 2026	120.58	121.88	120.20	121.30	121.30	0.86%	72,049
Jan 29, 2026	119.88	121.10	119.30	120.27	120.27	1.14%	47,365
Jan 28, 2026	119.53	119.95	118.05	118.91	118.91	0.18%	672,781
Jan 27, 2026	118.53	119.25	117.40	118.70	118.70	1.31%	206,567
Jan 26, 2026	118.35	117.90	116.70	117.16	117.16	0.22%	417,957
Jan 23, 2026	117.05	117.70	116.30	116.91	116.91	-0.59%	608,075
Jan 22, 2026	118.00	118.35	114.80	117.61	117.60	1.84%	99,082
Jan 21, 2026	114.78	116.10	114.80	115.48	115.48	0.77%	231,015
Jan 20, 2026	115.20	116.10	113.95	114.60	114.60	-1.80%	504,574
Jan 19, 2026	118.00	117.00	115.75	116.70	116.70	-0.27%	529,990
Jan 16, 2026	115.53	117.45	115.95	117.01	117.01	1.00%	299,213
Jan 15, 2026	116.00	116.85	114.80	115.85	115.85	-0.56%	255,429
Jan 14, 2026	116.58	117.85	115.90	116.50	116.50	-1.58%	237,751
Jan 13, 2026	120.05	119.65	116.55	118.37	118.37	-3.00%	326,661
Jan 12, 2026	121.15	122.65	119.85	122.03	122.03	0.79%	270,890
Jan 9, 2026	124.00	123.80	120.65	121.07	121.07	-2.27%	40,850
Jan 8, 2026	124.53	124.25	123.25	123.89	123.89	1.88%	335,284
Jan 7, 2026	121.53	124.75	121.20	121.60	121.60	0.64%	216,065
Jan 6, 2026	121.05	121.90	120.40	120.83	120.83	-0.39%	321,686
Jan 5, 2026	120.25	122.15	119.60	121.30	121.30	1.89%	134,195
Jan 2, 2026	119.00	121.40	118.90	119.05	119.05	-0.76%	288,201
Dec 31, 2025	119.10	120.40	119.35	119.96	119.96	-0.38%	11,234
Dec 30, 2025	118.93	120.65	119.30	120.42	120.42	0.49%	14,860
Dec 29, 2025	120.05	120.50	119.55	119.84	119.84	0.07%	77,385
Dec 24, 2025	119.68	120.10	119.45	119.75	119.75	0.29%	1,782
Dec 23, 2025	120.00	120.15	117.00	119.40	119.40	0.21%	31,877
Dec 22, 2025	120.00	119.90	118.90	119.15	119.15	-1.18%	111,286
Dec 19, 2025	120.58	120.65	119.00	120.58	120.57	0.50%	202,165
Dec 18, 2025	119.53	120.45	119.45	119.98	119.98	0.07%	778,115
Dec 17, 2025	118.00	120.23	119.45	119.89	119.89	-0.61%	319,522
Dec 16, 2025	120.00	120.75	119.45	120.63	120.63	0.40%	222,364
Dec 15, 2025	120.10	120.50	119.65	120.15	120.15	0.63%	121,768
Dec 12, 2025	120.25	120.45	119.30	119.40	119.40	0.99%	646,822
Dec 11, 2025	117.78	119.80	117.25	118.23	118.23	1.39%	2,127,606
Dec 10, 2025	118.78	118.95	116.60	116.60	116.60	-3.29%	123,746
Dec 9, 2025	121.05	121.40	120.30	120.57	120.57	-0.27%	75,186
Dec 8, 2025	120.35	121.70	120.50	120.89	120.89	0.37%	206,958
Dec 5, 2025	120.35	120.95	119.45	120.45	120.45	0.74%	37,973
Dec 4, 2025	119.53	119.85	118.75	119.56	119.56	-0.33%	210,129
Dec 3, 2025	120.78	121.25	119.05	119.96	119.96	-1.51%	492,482
Dec 2, 2025	121.63	123.00	121.00	121.80	121.80	0.04%	80,885