Vinci SA (VCISF)
OTCMKTS
· Delayed Price · Currency is USD
100.49
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - | 393 |
| Dec 23, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - | 53 |
| Dec 20, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - | 260 |
| Dec 19, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | -4.49% | 223 |
| Dec 18, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - | - |
| Dec 17, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - | 211 |
| Dec 16, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - | 207 |
| Dec 13, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - | 1,173 |
| Dec 12, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | -2.03% | 132 |
| Dec 11, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - | 751 |
| Dec 10, 2024 | 104.05 | 107.39 | 104.05 | 107.39 | 107.39 | 6.30% | 333 |
| Dec 9, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - | 123 |
| Dec 6, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - | 69 |
| Dec 5, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - | 26 |
| Dec 4, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - | 21 |
| Dec 3, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | -4.46% | 392 |
| Dec 2, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 202 |
| Nov 29, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 476 |
| Nov 27, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 313 |
| Nov 26, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 6 |
| Nov 25, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 31 |
| Nov 22, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 16 |
| 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 |