Vinci SA (VCISF)
OTCMKTS · Delayed Price · Currency is USD
135.05
-3.02 (-2.18%)
Sep 30, 2025, 12:01 PM EDT
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | 0.35% | 262 |
| Aug 13, 2025 | 148.07 | 148.19 | 148.07 | 148.19 | 148.19 | 1.54% | 1,782 |
| Aug 12, 2025 | 145.78 | 145.93 | 145.78 | 145.93 | 145.93 | 1.25% | 5,133 |
| Aug 11, 2025 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - | 43 |
| Aug 8, 2025 | 144.51 | 144.51 | 144.13 | 144.13 | 144.13 | 1.12% | 363 |
| Aug 7, 2025 | 142.33 | 144.23 | 142.33 | 142.54 | 142.54 | 0.89% | 895 |
| Aug 6, 2025 | 140.33 | 141.27 | 140.33 | 141.27 | 141.27 | 1.23% | 933 |
| Aug 5, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | 1.69% | 709 |
| Aug 4, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - | 90 |
| Aug 1, 2025 | 137.64 | 137.64 | 137.24 | 137.24 | 137.24 | -0.92% | 464 |
| Jul 31, 2025 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | -3.24% | 250 |
| Jul 30, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | -0.90% | 421 |
| Jul 29, 2025 | 145.98 | 145.98 | 144.45 | 144.45 | 144.45 | 0.49% | 797 |
| Jul 28, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 2.28% | 137 |
| Jul 25, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - | 118 |
| Jul 24, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - | 58 |
| Jul 23, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - | 4 |
| Jul 22, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -3.14% | 107 |