Vinci SA (VCISF)
OTCMKTS · Delayed Price · Currency is USD
142.70
0.00 (0.00%)
Oct 23, 2025, 4:00 PM EDT
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 1 |
| Oct 23, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 50 |
| Oct 22, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 92 |
| Oct 21, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 65 |
| Oct 20, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 23 |
| 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 | 134.21 | -3.42% | 214 |
| Oct 10, 2025 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | 1.62% | 178 |
| Oct 9, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - | 44 |
| Oct 8, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - | 88 |
| Oct 7, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - | 137 |
| Oct 6, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -0.10% | 250 |
| Oct 3, 2025 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - | 75 |
| Oct 2, 2025 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | 1.36% | 8,322 |
| Oct 1, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - | 37 |
| Sep 30, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -2.18% | 1,538 |
| Sep 29, 2025 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | 2.26% | 7,222 |
| Sep 26, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | -2.17% | 299 |
| Sep 25, 2025 | 133.61 | 138.00 | 133.61 | 138.00 | 138.00 | -4.17% | 415 |
| Sep 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 156 |
| Sep 23, 2025 | 140.36 | 144.00 | 140.36 | 144.00 | 144.00 | 0.53% | 376 |
| Sep 22, 2025 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | 2.91% | 3,763 |
| Sep 19, 2025 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - | 62 |
| Sep 18, 2025 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | -4.90% | 1,119 |
| Sep 17, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - | 95 |
| Sep 16, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - | 188 |
| Sep 15, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 1.74% | 573 |
| Sep 12, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | 2.68% | 262 |
| Sep 11, 2025 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - | 902 |
| Sep 10, 2025 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - | 26 |
| Sep 9, 2025 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | 0.92% | 233 |
| Sep 8, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 2.78% | 1,461 |
| Sep 5, 2025 | 135.33 | 135.33 | 135.04 | 135.04 | 135.04 | 0.68% | 530 |
| Sep 4, 2025 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | 2.19% | 212 |
| Sep 3, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - | 94 |
| Sep 2, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -3.19% | 314 |
| Aug 29, 2025 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - | 63 |
| Aug 28, 2025 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | -5.00% | 111 |
| Aug 27, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 67 |
| Aug 26, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - | 597 |
| Aug 25, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | -3.16% | 104 |
| Aug 22, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - | 111 |
| Aug 21, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - | 556 |
| Aug 20, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | -3.12% | 3,473 |
| Aug 19, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -2.98% | 186 |
| Aug 18, 2025 | 149.55 | 156.77 | 149.55 | 156.77 | 156.77 | 5.42% | 3,587 |
| Aug 15, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - | 69 |