Skip to main content
logo
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
117.85
+0.10 (0.08%)
At close: Oct 3, 2025

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025119.05119.35117.10117.46117.46-0.25%596,611
Oct 2, 2025118.73118.85117.50117.75117.75-0.44%6,052,783
Oct 1, 2025117.88118.70117.20118.27118.270.90%133,519
Sep 30, 2025116.88117.95116.25117.22117.220.51%1,313,149
Sep 29, 2025117.00117.20115.85116.63116.630.04%273,403
Sep 26, 2025116.93116.90116.00116.58116.581.40%69,731
Sep 25, 2025115.30115.60114.25114.97114.97-0.51%251,755
Sep 24, 2025120.00117.70114.85115.56115.56-1.36%527,232
Sep 23, 2025117.10118.20117.15117.15117.150.17%161,217
Sep 22, 2025118.10117.35116.20116.95116.95-0.71%34,860
Sep 19, 2025120.00118.50117.35117.78117.780.33%321,422
Sep 18, 2025117.20118.35116.50117.40117.400.56%365,884
Sep 17, 2025117.88118.00116.25116.75116.75-0.79%130,708
Sep 16, 2025120.00119.85117.55117.68117.68-1.64%1,305,765
Sep 15, 2025118.93120.45118.75119.64119.641.35%470,232
Sep 12, 2025118.53119.00117.65118.04118.04-0.47%747,016
Sep 11, 2025118.25119.40117.90118.60118.60-0.07%319,988
Sep 10, 2025118.00119.05117.75118.68118.680.96%65,980
Sep 9, 2025119.00118.10117.15117.55117.551.02%223,792
Sep 8, 2025118.00117.45115.90116.37116.370.73%639,663
Sep 5, 2025116.45116.55115.50115.53115.53-0.39%55,079
Sep 4, 2025114.30116.10114.15115.98115.981.45%233,852
Sep 3, 2025112.53114.60112.50114.32114.320.60%66,153
Sep 2, 2025115.40115.70112.95113.63113.63-1.55%161,699
Sep 1, 2025115.10116.30114.70115.43115.43-1.48%60,973
Aug 29, 2025117.73117.70115.50117.16117.16-0.18%416,182
Aug 28, 2025116.05117.80115.48117.38117.381.38%454,108
Aug 27, 2025114.20115.95114.20115.77115.770.77%356,457
Aug 26, 2025117.68117.15113.60114.90114.90-5.42%912,832
Aug 25, 2025128.40128.55121.40121.48121.48-6.05%129,815
Aug 22, 2025129.53129.35128.10129.30129.300.60%104,342
Aug 21, 2025129.68129.00128.15128.52128.52-0.12%514,910
Aug 20, 2025128.25129.15128.35128.68128.68-0.19%62,954
Aug 19, 2025128.10129.10128.00128.93128.93-0.33%701,855
Aug 18, 2025129.15130.20127.80129.35129.35-0.29%59,982
Aug 15, 2025128.00130.00128.00129.73129.731.65%572,627
Aug 14, 2025126.58128.00126.75127.63127.630.71%82,356
Aug 13, 2025125.88126.75125.65126.73126.731.48%588,515
Aug 12, 2025125.00125.50124.50124.88124.880.58%232,164
Aug 11, 2025124.30124.90123.65124.17124.170.28%65,678
Aug 8, 2025122.83123.95122.50123.83123.831.06%740,792
Aug 7, 2025121.93123.65121.68122.53122.530.82%614,173
Aug 6, 2025120.93122.10120.85121.53121.530.50%62,421
Aug 5, 2025120.93121.45120.25120.92120.920.84%56,845
Aug 4, 2025119.25120.60119.40119.92119.92-0.14%277,775
Aug 1, 2025121.30121.75118.75120.09120.09-2.21%82,696
Jul 31, 2025124.53125.15121.60122.80122.80-1.73%90,298
Jul 30, 2025124.63125.30123.90124.96124.96-0.02%67,790
Jul 29, 2025123.53125.35123.60124.98124.980.87%55,358
Jul 28, 2025125.00125.25123.20123.90123.900.24%425,923