Vinci SA (VCISF)
OTCMKTS · Delayed Price · Currency is USD
153.97
0.00 (0.00%)
At close: Feb 4, 2026
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | 8.82% | 184 |
| Jan 27, 2026 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | 0.58% | 307 |
| Jan 26, 2026 | 140.82 | 140.82 | 140.67 | 140.67 | 140.67 | 0.58% | 248 |
| Jan 22, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | 5.36% | 863 |
| Jan 21, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 2.08% | 523 |
| Jan 20, 2026 | 132.97 | 132.97 | 130.05 | 130.05 | 130.05 | -5.77% | 2,459 |
| Jan 13, 2026 | 137.91 | 138.02 | 137.91 | 138.02 | 138.02 | -3.48% | 1,054 |
| Jan 12, 2026 | 144.68 | 144.68 | 143.00 | 143.00 | 143.00 | -2.33% | 1,101 |
| Jan 8, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | 0.15% | 322 |
| Jan 7, 2026 | 144.01 | 146.19 | 144.01 | 146.19 | 146.19 | 3.39% | 858 |
| Jan 5, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 1.28% | 1,660 |
| Dec 31, 2025 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | -2.66% | 319 |
| 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 |