Vinci SA (LON:0NQM)
London · Delayed Price · Currency is GBP · Price in EUR 116.70
-0.33 (-0.28%)
At close: Nov 20, 2025
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 116.30 | 119.35 | 116.05 | 118.90 | 118.90 | 1.89% | 1,278,900 |
| Nov 20, 2025 | 118.35 | 119.75 | 115.58 | 116.70 | 116.70 | -0.28% | 916,756 |
| Nov 19, 2025 | 117.93 | 118.70 | 115.45 | 117.03 | 117.03 | -0.05% | 617,877 |
| Nov 18, 2025 | 117.53 | 118.50 | 116.30 | 117.09 | 117.09 | -1.94% | 513,894 |
| Nov 17, 2025 | 119.68 | 120.00 | 118.35 | 119.40 | 119.40 | -0.24% | 342,470 |
| Nov 14, 2025 | 119.73 | 120.53 | 118.65 | 119.69 | 119.69 | -0.94% | 599,869 |
| Nov 13, 2025 | 121.45 | 121.05 | 120.10 | 120.82 | 120.82 | 0.79% | 421,216 |
| Nov 12, 2025 | 119.88 | 120.35 | 118.65 | 119.88 | 119.88 | 1.16% | 1,543,596 |
| Nov 11, 2025 | 118.30 | 118.70 | 117.50 | 118.51 | 118.51 | 1.90% | 178,458 |
| Nov 10, 2025 | 116.58 | 117.50 | 116.05 | 116.30 | 116.30 | 0.61% | 171,297 |
| Nov 7, 2025 | 115.53 | 116.85 | 114.90 | 115.60 | 115.60 | -0.73% | 202,767 |
| Nov 6, 2025 | 118.30 | 117.50 | 116.25 | 116.45 | 116.45 | -0.10% | 309,323 |
| Nov 5, 2025 | 116.40 | 117.65 | 116.20 | 116.56 | 116.56 | 0.37% | 571,598 |
| Nov 4, 2025 | 114.53 | 116.45 | 113.80 | 116.13 | 116.13 | 0.32% | 261,486 |
| Nov 3, 2025 | 115.45 | 115.95 | 115.15 | 115.75 | 115.75 | -0.09% | 172,884 |
| Oct 31, 2025 | 115.53 | 116.40 | 115.45 | 115.85 | 115.85 | -0.33% | 82,532 |
| Oct 30, 2025 | 116.35 | 116.70 | 115.65 | 116.24 | 116.24 | -0.61% | 615,774 |
| Oct 29, 2025 | 117.00 | 117.85 | 116.00 | 116.95 | 116.95 | -0.38% | 1,810,693 |
| Oct 28, 2025 | 119.30 | 119.80 | 117.15 | 117.40 | 117.40 | -1.84% | 573,728 |
| Oct 27, 2025 | 119.05 | 120.65 | 118.90 | 119.60 | 119.60 | -0.61% | 767,292 |
| Oct 24, 2025 | 123.00 | 123.35 | 118.25 | 120.33 | 120.33 | -1.82% | 180,306 |
| Oct 23, 2025 | 121.78 | 122.95 | 121.15 | 122.55 | 122.55 | 0.68% | 184,785 |
| Oct 22, 2025 | 122.53 | 122.35 | 121.25 | 121.72 | 121.72 | 0.82% | 4,490,285 |
| Oct 21, 2025 | 120.68 | 121.35 | 120.35 | 120.73 | 120.73 | -0.59% | 159,971 |
| Oct 20, 2025 | 121.78 | 121.75 | 120.00 | 121.45 | 121.45 | 0.25% | 2,995,840 |
| Oct 17, 2025 | 119.10 | 122.10 | 119.70 | 121.15 | 121.15 | 0.31% | 3,596,238 |
| Oct 16, 2025 | 119.00 | 121.80 | 119.15 | 120.78 | 120.78 | 0.36% | 3,013,588 |
| Oct 15, 2025 | 121.53 | 121.80 | 119.45 | 120.35 | 120.35 | 2.91% | 2,181,273 |
| Oct 14, 2025 | 116.00 | 120.05 | 115.95 | 116.95 | 116.95 | -1.01% | 129,768 |
| Oct 13, 2025 | 118.20 | 119.15 | 117.10 | 118.14 | 117.09 | 0.59% | 319,281 |
| Oct 10, 2025 | 118.68 | 119.20 | 117.35 | 117.45 | 116.41 | -0.81% | 351,664 |
| Oct 9, 2025 | 117.40 | 119.05 | 115.00 | 118.41 | 117.36 | 1.25% | 3,536,184 |
| Oct 8, 2025 | 115.53 | 117.75 | 115.00 | 116.95 | 115.91 | 1.17% | 5,605,935 |
| Oct 7, 2025 | 115.35 | 115.99 | 114.00 | 115.60 | 114.57 | 1.12% | 6,698,929 |
| Oct 6, 2025 | 112.05 | 116.85 | 113.50 | 114.32 | 113.30 | -2.67% | 3,284,622 |
| Oct 3, 2025 | 119.05 | 119.35 | 117.10 | 117.46 | 116.41 | -0.25% | 596,611 |
| Oct 2, 2025 | 118.73 | 118.85 | 117.50 | 117.75 | 116.70 | -0.44% | 6,052,783 |
| Oct 1, 2025 | 117.88 | 118.70 | 117.20 | 118.27 | 117.22 | 0.90% | 133,519 |
| Sep 30, 2025 | 116.88 | 117.95 | 116.25 | 117.22 | 116.18 | 0.51% | 1,313,149 |
| Sep 29, 2025 | 117.00 | 117.20 | 115.85 | 116.63 | 115.59 | 0.04% | 273,403 |
| Sep 26, 2025 | 116.93 | 116.90 | 116.00 | 116.58 | 115.54 | 1.40% | 69,731 |
| Sep 25, 2025 | 115.30 | 115.60 | 114.25 | 114.97 | 113.94 | -0.51% | 251,755 |
| Sep 24, 2025 | 120.00 | 117.70 | 114.85 | 115.56 | 114.53 | -1.36% | 527,232 |
| Sep 23, 2025 | 117.10 | 118.20 | 117.15 | 117.15 | 116.11 | 0.17% | 161,217 |
| Sep 22, 2025 | 118.10 | 117.35 | 116.20 | 116.95 | 115.91 | -0.71% | 34,860 |
| Sep 19, 2025 | 120.00 | 118.50 | 117.35 | 117.78 | 116.74 | 0.33% | 321,422 |
| Sep 18, 2025 | 117.20 | 118.35 | 116.50 | 117.40 | 116.36 | 0.56% | 365,884 |
| Sep 17, 2025 | 117.88 | 118.00 | 116.25 | 116.75 | 115.71 | -0.79% | 130,708 |
| Sep 16, 2025 | 120.00 | 119.85 | 117.55 | 117.68 | 116.63 | -1.64% | 1,305,765 |
| Sep 15, 2025 | 118.93 | 120.45 | 118.75 | 119.64 | 118.57 | 1.35% | 470,232 |