Vinci SA (VCISF)
OTCMKTS
· Delayed Price · Currency is USD
128.40
-2.45 (-1.87%)
Mar 28, 2025, 4:00 PM EST
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | 48 |
| Mar 27, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | 86 |
| Mar 26, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | - |
| Mar 25, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | 22 |
| Mar 24, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | 1 |
| Mar 21, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | 6 |
| Mar 20, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | 5 |
| Mar 19, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | 62 |
| Mar 18, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - | - |
| Mar 17, 2025 | 128.40 | 130.85 | 128.40 | 130.85 | 130.85 | 2.27% | 13,915 |
| Mar 14, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 3.56% | 275 |
| Mar 13, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - | - |
| Mar 12, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - | 261 |
| Mar 11, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 12.59% | 780 |
| Mar 10, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | - |
| Mar 7, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | 89 |
| Mar 6, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | - |
| Mar 5, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | - |
| Mar 4, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | 25 |
| Mar 3, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | 136 |
| Feb 28, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | 1,951 |
| Feb 27, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - | - |
| Feb 26, 2025 | 116.30 | 116.30 | 109.73 | 109.73 | 109.73 | -2.61% | 502 |
| Feb 25, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | - |
| Feb 24, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | 1 |
| Feb 21, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | - |
| Feb 20, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | 9 |
| Feb 19, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | - |
| Feb 18, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | 97 |
| Feb 14, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | 158 |
| Feb 13, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | 156 |
| Feb 12, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | 58 |
| Feb 11, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - | 24 |
| Feb 10, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | 0.64% | 119 |
| Feb 7, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - | 5 |
| Feb 6, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 1.07% | 385 |
| Feb 5, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | 2.18% | 474 |
| Feb 4, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 42 |
| Feb 3, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 48 |
| Jan 31, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 23 |
| Jan 30, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 98 |
| Jan 29, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 8 |
| Jan 28, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 3 |
| Jan 27, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 143 |
| Jan 24, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 22 |
| Jan 23, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 47 |
| Jan 22, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 69 |
| Jan 21, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 5.24% | 231 |
| Jan 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 16 |
| Jan 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |