Skip to main content
logo
Vinci SA (VCISF)
OTCMKTS · Delayed Price · Currency is USD
144.33
-6.90 (-4.56%)
Apr 29, 2026, 9:30 AM EST

VCISF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026144.33144.33144.33144.33144.33-4.56%500
Apr 27, 2026151.23151.23151.23151.23151.23-1.64%242
Apr 23, 2026153.75153.75153.75153.75153.75-0.03%6,970
Apr 22, 2026153.80153.80153.80153.80153.80-1.62%139
Apr 13, 2026156.33156.33156.33156.33151.684.27%106
Apr 2, 2026149.94149.94149.94149.94145.473.33%197
Mar 31, 2026145.10145.10145.10145.10140.781.72%2,307
Mar 30, 2026142.65142.65142.65142.65138.40-0.45%346
Mar 27, 2026143.53143.53143.29143.29139.021.09%471
Mar 24, 2026146.51146.51141.75141.75137.53-0.98%899
Mar 20, 2026143.15143.15143.15143.15138.891.49%106
Mar 19, 2026141.05141.05141.05141.05136.85-2.59%181
Mar 18, 2026144.80144.80144.80144.80140.49-13.68%510
Feb 23, 2026167.75167.75167.75167.75162.763.44%506
Feb 19, 2026162.17162.17162.17162.17157.340.82%214
Feb 17, 2026160.85160.85160.85160.85156.064.31%313
Feb 10, 2026154.20154.20154.20154.20149.610.15%136
Feb 4, 2026153.97153.97153.97153.97149.398.82%184
Jan 27, 2026141.49141.49141.49141.49137.280.58%307
Jan 26, 2026140.82140.82140.67140.67136.480.58%248
Jan 22, 2026139.87139.87139.87139.87135.705.36%863
Jan 21, 2026132.75132.75132.75132.75128.802.08%523
Jan 20, 2026132.97132.97130.05130.05126.18-5.77%2,459
Jan 13, 2026137.91138.02137.91138.02133.91-3.48%1,054
Jan 12, 2026144.68144.68143.00143.00138.74-2.33%1,101
Jan 8, 2026146.41146.41146.41146.41142.050.15%322
Jan 7, 2026144.01146.19144.01146.19141.843.39%858
Jan 5, 2026141.40141.40141.40141.40137.191.28%1,660
Dec 31, 2025139.61139.61139.61139.61135.45-2.66%319
Dec 26, 2025143.42143.42143.42143.42139.150.27%288
Dec 24, 2025139.89143.04139.89143.04138.780.11%256
Dec 23, 2025137.55142.88137.55142.88138.630.62%2,312
Dec 22, 2025139.21142.00139.21142.00137.77-0.12%5,558
Dec 19, 2025142.17142.17142.17142.17137.93-0.25%2,053
Dec 18, 2025142.52142.52142.52142.52138.282.23%338
Dec 11, 2025138.89139.41138.89139.41135.263.08%479
Dec 10, 2025135.25135.25135.25135.25131.22-8.12%348
Dec 8, 2025147.20147.20147.20147.20142.828.08%799
Dec 3, 2025136.20136.20136.20136.20132.140.08%342
Nov 24, 2025135.25136.09135.25136.09132.041.90%595
Nov 20, 2025131.00133.55131.00133.55129.57-3.07%609
Nov 19, 2025137.78137.78137.78137.78133.674.33%278
Nov 18, 2025139.40139.40132.06132.06128.13-8.45%2,393
Nov 17, 2025144.25144.25144.25144.25139.952.36%2,107
Nov 14, 2025140.93140.93140.93140.93136.731.99%319
Nov 10, 2025138.18138.18138.18138.18134.062.58%233
Nov 6, 2025134.70134.70134.70134.70130.680.99%145
Nov 5, 2025133.45133.45133.37133.37129.40-1.05%805
Nov 3, 2025134.79134.79134.79134.79130.78-3.89%210