Skip to main content
logo
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
117.83
+2.34 (2.03%)
At close: Jan 22, 2026

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026114.78116.10114.80115.48115.480.77%231,015
Jan 20, 2026115.20116.10113.95114.60114.60-1.80%504,574
Jan 19, 2026118.00117.00115.75116.70116.70-0.27%529,990
Jan 16, 2026115.53117.45115.95117.01117.011.00%299,213
Jan 15, 2026116.00116.85114.80115.85115.85-0.56%255,429
Jan 14, 2026116.58117.85115.90116.50116.50-1.58%237,751
Jan 13, 2026120.05119.65116.55118.37118.37-3.00%326,661
Jan 12, 2026121.15122.65119.85122.03122.030.79%270,890
Jan 9, 2026124.00123.80120.65121.07121.07-2.27%40,850
Jan 8, 2026124.53124.25123.25123.89123.891.88%335,284
Jan 7, 2026121.53124.75121.20121.60121.600.64%216,065
Jan 6, 2026121.05121.90120.40120.83120.83-0.39%321,686
Jan 5, 2026120.25122.15119.60121.30121.301.89%134,195
Jan 2, 2026119.00121.40118.90119.05119.05-0.76%288,201
Dec 31, 2025119.10120.40119.35119.96119.96-0.38%11,234
Dec 30, 2025118.93120.65119.30120.42120.420.49%14,860
Dec 29, 2025120.05120.50119.55119.84119.840.07%77,385
Dec 24, 2025119.68120.10119.45119.75119.750.29%1,782
Dec 23, 2025120.00120.15117.00119.40119.400.21%31,877
Dec 22, 2025120.00119.90118.90119.15119.15-1.18%111,286
Dec 19, 2025120.58120.65119.00120.58120.570.50%202,165
Dec 18, 2025119.53120.45119.45119.98119.980.07%778,115
Dec 17, 2025118.00120.23119.45119.89119.89-0.61%319,522
Dec 16, 2025120.00120.75119.45120.63120.630.40%222,364
Dec 15, 2025120.10120.50119.65120.15120.150.63%121,768
Dec 12, 2025120.25120.45119.30119.40119.400.99%646,822
Dec 11, 2025117.78119.80117.25118.23118.231.39%2,127,606
Dec 10, 2025118.78118.95116.60116.60116.60-3.29%123,746
Dec 9, 2025121.05121.40120.30120.57120.57-0.27%75,186
Dec 8, 2025120.35121.70120.50120.89120.890.37%206,958
Dec 5, 2025120.35120.95119.45120.45120.450.74%37,973
Dec 4, 2025119.53119.85118.75119.56119.56-0.33%210,129
Dec 3, 2025120.78121.25119.05119.96119.96-1.51%492,482
Dec 2, 2025121.63123.00121.00121.80121.800.04%80,885
Dec 1, 2025122.05122.68121.60121.75121.75-0.01%360,237
Nov 28, 2025121.93122.50121.50121.76121.76-0.52%227,561
Nov 27, 2025121.05122.80121.75122.40122.401.21%118,182
Nov 26, 2025121.83122.05120.25120.93120.93-0.04%224,082
Nov 25, 2025120.00121.70119.00120.99120.990.83%191,352
Nov 24, 2025120.30120.55119.25119.99119.990.92%300,951
Nov 21, 2025116.30119.35116.05118.90118.901.89%1,278,900
Nov 20, 2025118.35119.75115.58116.70116.70-0.28%916,756
Nov 19, 2025117.93118.70115.45117.03117.03-0.05%617,877
Nov 18, 2025117.53118.50116.30117.09117.09-1.94%513,894
Nov 17, 2025119.68120.00118.35119.40119.40-0.24%342,470
Nov 14, 2025119.73120.53118.65119.69119.69-0.94%599,869
Nov 13, 2025121.45121.05120.10120.82120.820.79%421,216
Nov 12, 2025119.88120.35118.65119.88119.881.16%1,543,596
Nov 11, 2025118.30118.70117.50118.51118.511.90%178,458
Nov 10, 2025116.58117.50116.05116.30116.300.61%171,297