Skip to main content
logo
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
118.35
-0.95 (-0.80%)
At close: Jul 24, 2026

LON:0NQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026120.00119.00117.70118.35118.35-0.80%278,293
Jul 23, 2026120.40119.55117.45119.30119.300.68%753,861
Jul 22, 2026119.63119.80118.30118.50118.500.19%209,003
Jul 21, 2026118.20119.30117.80118.28118.28-0.30%129,244
Jul 20, 2026119.00120.05117.60118.63118.630.57%369,155
Jul 17, 2026126.00123.80117.25117.95117.95-1.28%100,891
Jul 16, 2026119.45123.00118.75119.48119.48-0.15%127,050
Jul 15, 2026118.83121.60118.55119.65119.650.72%627,707
Jul 14, 2026118.93119.50116.25118.80118.80-0.36%36,561
Jul 13, 2026119.40120.75118.30119.22119.220.13%76,818
Jul 10, 2026119.35120.50117.70119.07119.070.53%109,063
Jul 9, 2026118.00119.35117.70118.44118.44-0.61%527,664
Jul 8, 2026121.20125.25118.25119.17119.17-3.86%208,122
Jul 7, 2026125.88128.25122.90123.95123.95-1.63%78,379
Jul 6, 2026127.88130.20124.95126.00126.00-2.27%438,225
Jul 3, 2026126.78129.60124.50128.93128.933.41%13,837
Jul 2, 2026124.58127.10122.20124.68124.68-0.53%1,520,790
Jul 1, 2026127.63127.80124.00125.33125.33-1.93%628,500
Jun 30, 2026127.10129.40126.80127.80127.800.37%403,508
Jun 29, 2026129.45130.00126.30127.33127.33-1.93%890,174
Jun 26, 2026131.00131.75129.50129.84129.84-0.05%1,153,391
Jun 25, 2026129.00132.10126.75129.90129.900.58%1,638,556
Jun 24, 2026126.00131.40127.50129.15129.150.04%621,145
Jun 23, 2026129.93132.90127.75129.10129.100.55%492,262
Jun 22, 2026129.68132.45128.20128.40128.40-1.14%1,952,470
Jun 19, 2026129.53130.70129.35129.87129.87-0.36%363,558
Jun 18, 2026131.00132.20129.25130.34130.340.71%1,007,027
Jun 17, 2026129.35130.40129.10129.43129.430.61%696,677
Jun 16, 2026128.25129.40126.10128.64128.640.22%1,252,563
Jun 15, 2026128.40129.25125.40128.36128.361.60%420,682
Jun 12, 2026125.00127.25125.00126.34126.342.64%220,131
Jun 11, 2026123.05125.45122.60123.10123.100.29%125,568
Jun 10, 2026123.68124.25119.00122.74122.74-0.01%95,958
Jun 9, 2026123.88125.40122.75122.75122.75-0.20%315,192
Jun 8, 2026122.88125.45120.20123.00123.00-1.17%346,969
Jun 5, 2026124.45125.20121.75124.45124.450.24%425,977
Jun 4, 2026123.40125.70123.10124.16124.161.31%173,068
Jun 3, 2026121.53123.85119.20122.55122.55-0.46%306,019
Jun 2, 2026123.93126.25121.15123.12123.12-0.19%752,313
Jun 1, 2026124.40126.75121.70123.35123.35-1.42%1,860,924
May 29, 2026123.53126.65121.60125.13125.130.64%169,418
May 28, 2026124.58127.20122.25124.33124.330.23%58,218
May 27, 2026124.58126.75121.45124.05124.05-0.04%877,111
May 26, 2026125.15128.30123.45124.10124.10-1.20%168,212
May 25, 2026123.65126.05123.15125.61125.612.65%254,806
May 22, 2026123.68125.75121.70122.38122.38-0.78%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