Vinci SA (LON:0NQM)
London · Delayed Price · Currency is GBP · Price in EUR 113.50
+0.30 (0.27%)
At close: Sep 2, 2026
LON:0NQM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 113.85 | 114.15 | 111.60 | 111.98 | 111.98 | -1.08% | 163,735 |
| Sep 1, 2026 | 113.35 | 114.10 | 112.85 | 113.20 | 113.20 | -0.46% | 277,535 |
| Aug 31, 2026 | 114.80 | 115.05 | 113.14 | 113.73 | 113.73 | -0.35% | 167,204 |
| Aug 28, 2026 | 115.40 | 116.10 | 113.60 | 114.13 | 114.13 | -4.10% | 889,565 |
| Aug 27, 2026 | 119.68 | 119.45 | 114.45 | 119.00 | 119.00 | -0.83% | 455,817 |
| Aug 26, 2026 | 119.73 | 120.70 | 119.50 | 120.00 | 120.00 | 0.43% | 418,045 |
| Aug 25, 2026 | 119.10 | 119.95 | 119.03 | 119.49 | 119.49 | 0.10% | 682,431 |
| Aug 24, 2026 | 119.35 | 119.65 | 118.45 | 119.38 | 119.38 | -0.89% | 98,261 |
| Aug 21, 2026 | 121.73 | 120.80 | 119.20 | 120.45 | 120.45 | -0.54% | 42,006 |
| Aug 20, 2026 | 122.53 | 121.35 | 118.80 | 121.10 | 121.10 | 0.62% | 171,286 |
| Aug 19, 2026 | 121.73 | 121.10 | 119.55 | 120.35 | 120.35 | 0.80% | 452,568 |
| Aug 18, 2026 | 121.30 | 120.30 | 119.25 | 119.40 | 119.40 | -0.75% | 35,335 |
| Aug 17, 2026 | 122.68 | 121.55 | 119.65 | 120.30 | 120.30 | -0.78% | 51,883 |
| Aug 14, 2026 | 122.83 | 122.10 | 120.85 | 121.26 | 121.26 | -0.20% | 2,872,031 |
| Aug 13, 2026 | 124.20 | 123.75 | 121.00 | 121.50 | 121.50 | -2.06% | 509,304 |
| Aug 12, 2026 | 125.40 | 124.80 | 123.20 | 124.05 | 124.05 | -0.36% | 141,835 |
| Aug 11, 2026 | 125.78 | 124.85 | 123.30 | 124.50 | 124.50 | -0.17% | 487,322 |
| Aug 10, 2026 | 125.00 | 125.90 | 124.20 | 124.72 | 124.72 | -0.51% | 327,219 |
| Aug 7, 2026 | 128.00 | 126.85 | 125.25 | 125.35 | 125.35 | -1.40% | 321,262 |
| Aug 6, 2026 | 127.00 | 127.75 | 125.60 | 127.13 | 127.13 | 1.04% | 160,184 |
| Aug 5, 2026 | 127.00 | 127.10 | 125.20 | 125.81 | 125.81 | 0.77% | 250,785 |
| Aug 4, 2026 | 126.40 | 126.80 | 124.70 | 124.85 | 124.85 | -0.75% | 100,399 |
| Aug 3, 2026 | 126.15 | 126.25 | 124.30 | 125.79 | 125.79 | 2.14% | 445,304 |
| Jul 31, 2026 | 118.30 | 123.85 | 122.00 | 123.15 | 123.15 | -1.11% | 478,718 |
| Jul 30, 2026 | 121.78 | 124.90 | 122.25 | 124.53 | 124.53 | 5.49% | 118,977 |
| Jul 29, 2026 | 120.53 | 119.15 | 117.68 | 118.05 | 118.04 | -0.49% | 375,210 |
| Jul 28, 2026 | 121.40 | 119.73 | 116.80 | 118.63 | 118.63 | -0.23% | 999,882 |
| Jul 27, 2026 | 118.53 | 121.25 | 117.25 | 118.90 | 118.90 | 0.46% | 92,032 |
| Jul 24, 2026 | 120.00 | 119.00 | 117.70 | 118.35 | 118.35 | -0.80% | 278,293 |
| Jul 23, 2026 | 120.40 | 119.55 | 117.45 | 119.30 | 119.30 | 0.68% | 753,861 |
| Jul 22, 2026 | 119.63 | 119.80 | 118.30 | 118.50 | 118.50 | 0.19% | 209,003 |
| Jul 21, 2026 | 118.20 | 119.30 | 117.80 | 118.28 | 118.28 | -0.30% | 129,244 |
| Jul 20, 2026 | 119.00 | 120.05 | 117.60 | 118.63 | 118.63 | 0.57% | 369,155 |
| Jul 17, 2026 | 126.00 | 123.80 | 117.25 | 117.95 | 117.95 | -1.28% | 100,891 |
| Jul 16, 2026 | 119.45 | 123.00 | 118.75 | 119.48 | 119.48 | -0.15% | 127,050 |
| Jul 15, 2026 | 118.83 | 121.60 | 118.55 | 119.65 | 119.65 | 0.72% | 627,707 |
| Jul 14, 2026 | 118.93 | 119.50 | 116.25 | 118.80 | 118.80 | -0.36% | 36,561 |
| Jul 13, 2026 | 119.40 | 120.75 | 118.30 | 119.22 | 119.22 | 0.13% | 76,818 |
| Jul 10, 2026 | 119.35 | 120.50 | 117.70 | 119.07 | 119.07 | 0.53% | 109,063 |
| Jul 9, 2026 | 118.00 | 119.35 | 117.70 | 118.44 | 118.44 | -0.61% | 527,664 |
| Jul 8, 2026 | 121.20 | 125.25 | 118.25 | 119.17 | 119.17 | -3.86% | 208,122 |
| Jul 7, 2026 | 125.88 | 128.25 | 122.90 | 123.95 | 123.95 | -1.63% | 78,379 |
| Jul 6, 2026 | 127.88 | 130.20 | 124.95 | 126.00 | 126.00 | -2.27% | 438,225 |
| Jul 3, 2026 | 126.78 | 129.60 | 124.50 | 128.93 | 128.93 | 3.41% | 13,837 |
| Jul 2, 2026 | 124.58 | 127.10 | 122.20 | 124.68 | 124.68 | -0.53% | 1,520,790 |
| Jul 1, 2026 | 127.63 | 127.80 | 124.00 | 125.33 | 125.33 | -1.93% | 628,500 |
| Jun 30, 2026 | 127.10 | 129.40 | 126.80 | 127.80 | 127.80 | 0.37% | 403,508 |
| Jun 29, 2026 | 129.45 | 130.00 | 126.30 | 127.33 | 127.33 | -1.93% | 890,174 |
| Jun 26, 2026 | 131.00 | 131.75 | 129.50 | 129.84 | 129.84 | -0.05% | 1,153,391 |
| Jun 25, 2026 | 129.00 | 132.10 | 126.75 | 129.90 | 129.90 | 0.58% | 1,638,556 |