Vinci SA (VCISF)
OTCMKTS
· Delayed Price · Currency is USD
105.75
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 34 |
| Nov 20, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 2,086 |
| Nov 19, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0.01% | 2,013 |
| Nov 18, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - | 30 |
| Nov 15, 2024 | 105.73 | 105.74 | 105.73 | 105.74 | 105.74 | 1.65% | 358 |
| Nov 14, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - | 56 |
| Nov 13, 2024 | 104.01 | 104.02 | 103.99 | 104.02 | 104.02 | -4.54% | 1,217 |
| Nov 12, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - | 20 |
| Nov 11, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - | - |
| Nov 8, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - | 47 |
| Nov 7, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | -1.52% | 157 |
| Nov 6, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 62 |
| Nov 5, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 41 |
| Nov 4, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 31 |
| Nov 1, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 15 |
| Oct 31, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 47 |
| Oct 30, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 26 |
| Oct 29, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 21 |
| Oct 28, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | - |
| Oct 25, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 34 |
| Oct 24, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 391 |
| Oct 23, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - | 55 |
| Oct 22, 2024 | 113.23 | 113.23 | 110.65 | 110.65 | 110.65 | -6.00% | 846 |
| Oct 21, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - | 9 |
| Oct 18, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - | 12 |
| Oct 17, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - | 61 |
| Oct 16, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - | 18 |
| Oct 15, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - | 65 |
| Oct 14, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 116.58 | - | 15 |
| Oct 11, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 115.46 | - | 53 |
| Oct 10, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 115.46 | -0.19% | 145 |
| Oct 9, 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 115.68 | 0.44% | 466 |
| Oct 8, 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 115.17 | 0.30% | 556 |
| Oct 7, 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 114.82 | -1.17% | 1,337 |
| Oct 4, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 58 |
| Oct 3, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 14 |
| Oct 2, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 783 |
| Oct 1, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 68 |
| Sep 30, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 20 |
| Sep 27, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 13 |
| Sep 26, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 6,889 |
| Sep 25, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 52 |
| Sep 24, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 44 |
| Sep 23, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 95 |
| Sep 20, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 165 |
| Sep 19, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 57 |
| Sep 18, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | - |
| Sep 17, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 31 |
| Sep 16, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 75 |
| Sep 13, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | - | 47 |
| Sep 12, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 116.18 | -2.03% | 153 |
| Sep 11, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 118.58 | - | - |
| Sep 10, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 118.58 | -0.85% | 185 |
| Sep 9, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 119.60 | 15.20% | 607 |
| Sep 6, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 1 |
| Sep 5, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 47 |
| Sep 4, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 15 |
| Sep 3, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 105 |
| Aug 30, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 38 |
| Aug 29, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 48 |
| Aug 28, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 68 |
| Aug 27, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 72 |
| Aug 26, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 36 |
| Aug 23, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 78 |
| Aug 22, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 83 |
| Aug 21, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 19 |
| Aug 20, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 46 |
| Aug 19, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 82 |
| Aug 16, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 31 |
| Aug 15, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | - |
| Aug 14, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 72 |
| Aug 13, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 1,590 |
| Aug 12, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 76 |
| Aug 9, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 110 |
| Aug 8, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 29 |
| Aug 7, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 1,215 |
| Aug 6, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | - | 366 |
| Aug 5, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 103.82 | -3.56% | 217 |
| Aug 2, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 107.66 | - | 49 |
| Aug 1, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 107.66 | -6.07% | 199 |
| Jul 31, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 117 |
| Jul 30, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 28 |
| Jul 29, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 90 |
| Jul 26, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 10 |
| Jul 25, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | - |
| Jul 24, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 23 |
| Jul 23, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 725 |
| Jul 22, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 900 |
| Jul 19, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | - | 26 |
| Jul 18, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.61 | 4.66% | 180 |
| Jul 17, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 109.51 | - | 48 |
| Jul 16, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 109.51 | -1.36% | 135 |
| Jul 15, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 111.02 | - | 3,834 |
| Jul 12, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 111.02 | - | 11 |
| Jul 11, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 111.02 | 3.04% | 171 |
| Jul 10, 2024 | 113.63 | 113.63 | 109.85 | 109.85 | 107.74 | -0.96% | 989 |
| Jul 9, 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 108.78 | - | 90 |
| Jul 8, 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 108.78 | - | 10 |
| Jul 5, 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 108.78 | - | 103 |
| Jul 3, 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 108.78 | - | 104 |