Vinci SA (VCISF)
OTCMKTS · Delayed Price · Currency is USD
143.42
+0.38 (0.27%)
Dec 26, 2025, 9:30 AM EST
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | 0.27% | 288 |
| Dec 24, 2025 | 139.89 | 143.04 | 139.89 | 143.04 | 143.04 | 0.11% | 256 |
| Dec 23, 2025 | 137.55 | 142.88 | 137.55 | 142.88 | 142.88 | 0.62% | 2,312 |
| Dec 22, 2025 | 139.21 | 142.00 | 139.21 | 142.00 | 142.00 | -0.12% | 5,558 |
| Dec 19, 2025 | 142.17 | 142.17 | 142.17 | 142.17 | 142.17 | -0.25% | 2,053 |
| Dec 18, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | 2.23% | 338 |
| Dec 11, 2025 | 138.89 | 139.41 | 138.89 | 139.41 | 139.41 | 3.08% | 479 |
| Dec 10, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -8.12% | 348 |
| Dec 8, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 8.08% | 799 |
| Dec 3, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.08% | 342 |
| Nov 24, 2025 | 135.25 | 136.09 | 135.25 | 136.09 | 136.09 | 1.90% | 595 |
| Nov 20, 2025 | 131.00 | 133.55 | 131.00 | 133.55 | 133.55 | -3.07% | 609 |
| Nov 19, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 4.33% | 278 |
| Nov 18, 2025 | 139.40 | 139.40 | 132.06 | 132.06 | 132.06 | -8.45% | 2,393 |
| Nov 17, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 2.36% | 2,107 |
| Nov 14, 2025 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | 1.99% | 319 |
| Nov 10, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 2.58% | 233 |
| Nov 6, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.99% | 145 |
| Nov 5, 2025 | 133.45 | 133.45 | 133.37 | 133.37 | 133.37 | -1.05% | 805 |
| Nov 3, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | -3.89% | 210 |
| Oct 31, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | -0.83% | 143 |
| Oct 27, 2025 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | -0.90% | 263 |
| Oct 17, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 365 |
| Oct 16, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 3.97% | 351 |
| Oct 15, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | 0.22% | 164 |
| Oct 14, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 2.04% | 1,985 |
| Oct 13, 2025 | 134.21 | 134.21 | 134.21 | 134.21 | 133.00 | -3.42% | 214 |
| Oct 10, 2025 | 138.97 | 138.97 | 138.97 | 138.97 | 137.71 | 1.62% | 178 |
| Oct 6, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 135.51 | -0.10% | 250 |
| Oct 2, 2025 | 136.89 | 136.89 | 136.89 | 136.89 | 135.65 | 1.36% | 8,322 |
| Sep 30, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 133.83 | -2.18% | 1,538 |
| Sep 29, 2025 | 138.07 | 138.07 | 138.07 | 138.07 | 136.82 | 2.26% | 7,222 |
| Sep 26, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 133.79 | -2.17% | 299 |
| Sep 25, 2025 | 133.61 | 138.00 | 133.61 | 138.00 | 136.75 | -4.17% | 415 |
| Sep 23, 2025 | 140.36 | 144.00 | 140.36 | 144.00 | 142.70 | 0.53% | 376 |
| Sep 22, 2025 | 143.24 | 143.24 | 143.24 | 143.24 | 141.94 | 2.91% | 3,763 |
| Sep 18, 2025 | 139.19 | 139.19 | 139.19 | 139.19 | 137.93 | -4.90% | 1,119 |
| Sep 15, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 145.03 | 1.74% | 573 |
| Sep 12, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 142.54 | 2.68% | 262 |
| Sep 9, 2025 | 140.08 | 140.08 | 140.08 | 140.08 | 138.81 | 0.92% | 233 |
| Sep 8, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 137.54 | 2.78% | 1,461 |
| Sep 5, 2025 | 135.33 | 135.33 | 135.04 | 135.04 | 133.82 | 0.68% | 530 |
| Sep 4, 2025 | 134.13 | 134.13 | 134.13 | 134.13 | 132.92 | 2.19% | 212 |
| Sep 2, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 130.06 | -3.19% | 314 |
| Aug 28, 2025 | 135.57 | 135.57 | 135.57 | 135.57 | 134.34 | -5.00% | 111 |
| Aug 25, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 141.41 | -3.16% | 104 |
| Aug 20, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 146.03 | -3.12% | 3,473 |
| Aug 19, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 150.72 | -2.98% | 186 |
| Aug 18, 2025 | 149.55 | 156.77 | 149.55 | 156.77 | 155.35 | 5.42% | 3,587 |
| Aug 14, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 147.36 | 0.35% | 262 |