Skip to main content
logo
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
117.38
+1.60 (1.38%)
At close: Aug 28, 2025

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025117.73117.70115.50116.03116.03-1.15%406,779
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
Jul 25, 2025123.00124.40122.55123.60123.60-0.11%846,824
Jul 24, 2025125.93125.90122.95123.73123.730.15%230,865
Jul 23, 2025123.63125.05123.18123.55123.550.47%1,999,484
Jul 22, 2025124.53124.75122.45122.98122.98-1.54%59,725
Jul 21, 2025124.93125.30124.20124.90124.90-0.04%89,010
Jul 18, 2025125.68125.65124.40124.95124.951.17%530,985
Jul 17, 2025123.30124.75122.70123.50123.500.71%108,327
Jul 16, 2025123.05124.20122.50122.63122.63-1.09%179,905
Jul 15, 2025125.88126.10123.80123.98123.98-1.23%98,477
Jul 14, 2025125.15125.70124.85125.53125.53-0.08%76,672
Jul 11, 2025126.15126.35125.10125.62125.62-0.84%52,456
Jul 10, 2025127.63127.75125.95126.69126.691.11%111,182
Jul 9, 2025124.73127.25125.20125.30125.300.42%213,825
Jul 8, 2025125.88125.90124.48124.78124.780.02%98,678
Jul 7, 2025124.63125.30124.25124.75124.750.42%222,657
Jul 4, 2025125.00125.00123.70124.23124.23-0.64%308,490
Jul 3, 2025125.83125.80124.35125.03125.03-0.16%862,589
Jul 2, 2025125.40126.75124.70125.23125.230.19%97,382
Jul 1, 2025126.45125.80124.80124.99124.99-0.13%197,059
Jun 30, 2025125.53125.90124.45125.15125.150.23%84,208
Jun 27, 2025124.40125.28124.25124.86124.861.10%143,244
Jun 26, 2025124.25124.48123.05123.50123.50-0.24%379,957
Jun 25, 2025123.35124.20122.80123.80123.800.29%1,106,398
Jun 24, 2025123.00124.10122.30123.45123.452.02%688,617
Jun 23, 2025121.10122.55120.70121.00121.00-0.13%575,008