Skip to main content
logo
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
124.05
+0.71 (0.58%)
At close: May 22, 2026

LON:0NQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026123.68125.75121.70124.05124.050.58%522,828
May 21, 2026126.30126.65121.35123.34123.34-1.01%253,728
May 20, 2026121.83125.10121.80124.60124.601.34%526,999
May 19, 2026124.53125.40122.95122.95122.950.33%535,283
May 18, 2026121.68125.15121.95122.55122.55-2.67%297,809
May 15, 2026126.45129.15124.55125.91125.91-0.73%548,233
May 14, 2026126.53129.45126.50126.83126.830.96%510,613
May 13, 2026126.30131.10125.15125.63125.63-1.90%353,072
May 12, 2026129.78131.40126.25128.06128.06-0.73%50,409
May 11, 2026124.25130.40127.30129.00129.00-0.05%2,083,242
May 8, 2026125.00131.15128.20129.06129.06-3.00%579,819
May 7, 2026132.58135.95131.55133.05133.05-0.31%484,111
May 6, 2026130.45134.35128.20133.47133.473.64%149,787
May 5, 2026126.88129.30124.15128.78128.782.36%548,799
May 4, 2026129.10131.55125.00125.80125.80-4.70%78,432
May 1, 2026132.00132.00132.00132.00132.002.58%828
Apr 30, 2026125.00128.85124.75128.68128.681.96%1,119,898
Apr 29, 2026128.35130.80125.45126.20126.20-2.18%2,627,564
Apr 28, 2026128.58130.85125.80129.01129.010.99%347,542
Apr 27, 2026127.05129.05127.60127.75127.75-0.40%1,979,571
Apr 24, 2026127.53131.05127.23128.27128.27-1.62%2,756,028
Apr 23, 2026131.00133.45128.30130.38130.38-2.81%4,316,806
Apr 22, 2026134.40136.80130.75134.15134.15-0.52%5,036,314
Apr 21, 2026133.20135.95132.95134.85134.851.81%754,020
Apr 20, 2026135.35137.15135.70136.40132.45-0.80%902,866
Apr 17, 2026132.58138.00132.75137.50133.522.15%974,732
Apr 16, 2026133.58136.50133.95134.60130.710.60%76,241
Apr 15, 2026134.78137.50132.20133.80129.93-0.84%3,805,101
Apr 14, 2026133.78135.63134.00134.93131.020.92%5,813,451
Apr 13, 2026134.88135.05132.35133.70129.83-2.52%5,180,780
Apr 10, 2026137.40140.05134.70137.15133.180.37%373,346
Apr 9, 2026138.35137.65135.60136.65132.700.22%4,391,172
Apr 8, 2026136.93139.80134.50136.35132.414.40%12,191,170
Apr 7, 2026133.53133.70130.10130.60126.82-0.76%52,006
Apr 2, 2026130.15133.05129.75131.60127.79-0.30%566,883
Apr 1, 2026135.25134.50129.25132.00128.182.39%331,655
Mar 31, 2026127.53129.50124.45128.92125.191.71%214,921
Mar 30, 2026126.73127.60126.15126.75123.080.33%680,587
Mar 27, 2026126.58129.35124.45126.33122.68-0.62%423,415
Mar 26, 2026130.00131.00125.75127.12123.44-1.23%766,801
Mar 25, 2026132.30131.05126.05128.69124.971.61%406,155
Mar 24, 2026127.68129.60124.60126.65122.993.98%2,773,964
Mar 23, 2026122.05129.05119.70121.80118.28-2.05%715,849
Mar 20, 2026127.83128.20123.63124.35120.75-1.49%1,546,391
Mar 19, 2026127.25129.75125.35126.23122.58-3.55%514,684
Mar 18, 2026130.15133.55128.45130.88127.090.29%488,091
Mar 17, 2026129.53131.65129.10130.50126.720.93%582,930
Mar 16, 2026130.00131.75128.95129.30125.56-0.67%1,003,919
Mar 13, 2026128.88130.80127.65130.18126.410.17%116,860
Mar 12, 2026133.78130.50129.05129.95126.190.56%282,873