Skip to main content
logo
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
120.33
-2.23 (-1.82%)
At close: Oct 24, 2025

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025123.00123.35118.25120.33120.33-1.82%180,306
Oct 23, 2025121.78122.95121.15122.55122.550.68%184,785
Oct 22, 2025122.53122.35121.25121.72121.720.82%4,490,285
Oct 21, 2025120.68121.35120.35120.73120.73-0.59%159,971
Oct 20, 2025121.78121.75120.00121.45121.450.25%2,995,840
Oct 17, 2025119.10122.10119.70121.15121.150.31%3,596,238
Oct 16, 2025119.00121.80119.15120.78120.780.36%3,013,588
Oct 15, 2025121.53121.80119.45120.35120.352.91%2,181,273
Oct 14, 2025116.00120.05115.95116.95116.95-1.01%129,768
Oct 13, 2025118.20119.15117.10118.14117.090.59%319,281
Oct 10, 2025118.68119.20117.35117.45116.41-0.81%351,664
Oct 9, 2025117.40119.05115.00118.41117.361.25%3,536,184
Oct 8, 2025115.53117.75115.00116.95115.911.17%5,605,935
Oct 7, 2025115.35115.99114.00115.60114.571.12%6,698,929
Oct 6, 2025112.05116.85113.50114.32113.30-2.67%3,284,622
Oct 3, 2025119.05119.35117.10117.46116.41-0.25%596,611
Oct 2, 2025118.73118.85117.50117.75116.70-0.44%6,052,783
Oct 1, 2025117.88118.70117.20118.27117.220.90%133,519
Sep 30, 2025116.88117.95116.25117.22116.180.51%1,313,149
Sep 29, 2025117.00117.20115.85116.63115.590.04%273,403
Sep 26, 2025116.93116.90116.00116.58115.541.40%69,731
Sep 25, 2025115.30115.60114.25114.97113.95-0.51%251,755
Sep 24, 2025120.00117.70114.85115.56114.53-1.36%527,232
Sep 23, 2025117.10118.20117.15117.15116.110.17%161,217
Sep 22, 2025118.10117.35116.20116.95115.91-0.71%34,860
Sep 19, 2025120.00118.50117.35117.78116.740.33%321,422
Sep 18, 2025117.20118.35116.50117.40116.360.56%365,884
Sep 17, 2025117.88118.00116.25116.75115.71-0.79%130,708
Sep 16, 2025120.00119.85117.55117.68116.63-1.64%1,305,765
Sep 15, 2025118.93120.45118.75119.64118.571.35%470,232
Sep 12, 2025118.53119.00117.65118.04116.99-0.47%747,016
Sep 11, 2025118.25119.40117.90118.60117.55-0.07%319,988
Sep 10, 2025118.00119.05117.75118.68117.630.96%65,980
Sep 9, 2025119.00118.10117.15117.55116.501.02%223,792
Sep 8, 2025118.00117.45115.90116.37115.330.73%639,663
Sep 5, 2025116.45116.55115.50115.53114.50-0.39%55,079
Sep 4, 2025114.30116.10114.15115.98114.941.45%233,852
Sep 3, 2025112.53114.60112.50114.32113.300.60%66,153
Sep 2, 2025115.40115.70112.95113.63112.62-1.55%161,699
Sep 1, 2025115.10116.30114.70115.43114.40-1.48%60,973
Aug 29, 2025117.73117.70115.50117.16116.12-0.18%416,182
Aug 28, 2025116.05117.80115.48117.38116.331.38%454,108
Aug 27, 2025114.20115.95114.20115.77114.750.77%356,457
Aug 26, 2025117.68117.15113.60114.90113.87-5.42%912,832
Aug 25, 2025128.40128.55121.40121.48120.40-6.05%129,815
Aug 22, 2025129.53129.35128.10129.30128.150.60%104,342
Aug 21, 2025129.68129.00128.15128.52127.38-0.12%514,910
Aug 20, 2025128.25129.15128.35128.68127.53-0.19%62,954
Aug 19, 2025128.10129.10128.00128.93127.78-0.33%701,855
Aug 18, 2025129.15130.20127.80129.35128.20-0.29%59,982