Vinci SA (VCISY)
OTCMKTS
· Delayed Price · Currency is USD
36.26
-0.20 (-0.55%)
May 28, 2025, 3:58 PM EDT
Vinci Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 36.15 | 36.30 | 36.06 | 36.30 | - | -0.44% | 3,325 |
May 27, 2025 | 36.65 | 36.68 | 36.33 | 36.46 | 36.46 | - | 62,055 |
May 23, 2025 | 36.04 | 36.51 | 36.04 | 36.46 | 36.46 | -0.22% | 123,368 |
May 22, 2025 | 36.35 | 36.54 | 36.22 | 36.54 | 36.54 | 0.22% | 127,822 |
May 21, 2025 | 36.48 | 36.79 | 36.35 | 36.46 | 36.46 | 0.14% | 78,211 |
May 20, 2025 | 36.10 | 36.59 | 35.93 | 36.41 | 36.41 | 1.34% | 58,119 |
May 19, 2025 | 35.73 | 35.95 | 35.58 | 35.93 | 35.93 | 1.07% | 138,540 |
May 16, 2025 | 35.30 | 35.57 | 35.24 | 35.55 | 35.55 | 0.62% | 56,359 |
May 15, 2025 | 35.09 | 35.34 | 35.01 | 35.33 | 35.33 | 2.25% | 77,892 |
May 14, 2025 | 34.72 | 34.92 | 34.47 | 34.55 | 34.55 | 0.59% | 86,613 |
May 13, 2025 | 34.07 | 34.45 | 34.07 | 34.35 | 34.35 | -0.03% | 114,537 |
May 12, 2025 | 34.42 | 34.54 | 34.07 | 34.36 | 34.36 | -3.40% | 142,479 |
May 9, 2025 | 35.38 | 35.69 | 35.30 | 35.57 | 35.57 | 0.57% | 193,441 |
May 8, 2025 | 35.45 | 35.46 | 34.91 | 35.37 | 35.37 | -0.63% | 760,688 |
May 7, 2025 | 35.55 | 35.81 | 35.43 | 35.60 | 35.60 | -0.32% | 89,992 |
May 6, 2025 | 35.60 | 35.86 | 35.54 | 35.71 | 35.71 | 0.65% | 132,858 |
May 5, 2025 | 35.43 | 35.66 | 35.31 | 35.48 | 35.48 | -0.39% | 67,069 |
May 2, 2025 | 35.49 | 35.91 | 35.44 | 35.62 | 35.62 | 1.74% | 400,577 |
May 1, 2025 | 35.36 | 35.53 | 34.47 | 35.01 | 35.01 | -1.10% | 80,825 |
Apr 30, 2025 | 34.73 | 35.51 | 34.62 | 35.40 | 35.40 | 1.00% | 190,881 |
Apr 29, 2025 | 34.83 | 35.05 | 34.57 | 35.05 | 35.05 | 1.30% | 216,484 |
Apr 28, 2025 | 34.41 | 34.79 | 34.25 | 34.60 | 34.60 | 0.49% | 88,085 |
Apr 25, 2025 | 34.24 | 34.49 | 34.18 | 34.43 | 34.43 | 0.67% | 102,247 |
Apr 24, 2025 | 33.75 | 34.97 | 33.73 | 34.20 | 34.20 | 1.27% | 65,033 |
Apr 23, 2025 | 33.57 | 34.19 | 33.57 | 33.77 | 33.77 | -0.59% | 129,889 |
Apr 22, 2025 | 33.47 | 33.97 | 33.46 | 33.97 | 33.97 | 2.72% | 168,642 |
Apr 21, 2025 | 32.99 | 33.83 | 32.75 | 33.07 | 33.07 | -3.92% | 107,558 |
Apr 17, 2025 | 34.01 | 34.87 | 33.78 | 34.42 | 33.41 | 1.29% | 126,480 |
Apr 16, 2025 | 34.08 | 34.25 | 33.64 | 33.98 | 32.98 | 2.57% | 217,724 |
Apr 15, 2025 | 33.18 | 33.45 | 32.99 | 33.13 | 32.16 | 0.67% | 110,117 |
Apr 14, 2025 | 32.58 | 33.14 | 32.54 | 32.91 | 31.95 | 0.61% | 205,942 |
Apr 11, 2025 | 31.82 | 32.84 | 31.82 | 32.71 | 31.75 | 3.55% | 265,651 |
Apr 10, 2025 | 31.34 | 31.67 | 30.93 | 31.59 | 30.66 | -0.09% | 144,558 |
Apr 9, 2025 | 29.73 | 31.72 | 29.57 | 31.62 | 30.69 | 7.37% | 347,390 |
Apr 8, 2025 | 29.94 | 30.10 | 29.04 | 29.45 | 28.59 | -0.53% | 206,690 |
Apr 7, 2025 | 29.46 | 30.69 | 29.03 | 29.61 | 28.74 | -2.92% | 177,237 |
Apr 4, 2025 | 31.21 | 31.21 | 30.50 | 30.50 | 29.61 | -6.21% | 174,011 |
Apr 3, 2025 | 32.45 | 32.66 | 32.30 | 32.52 | 31.57 | 1.43% | 83,385 |
Apr 2, 2025 | 31.69 | 32.13 | 31.69 | 32.06 | 31.12 | 1.10% | 71,188 |
Apr 1, 2025 | 31.60 | 31.76 | 31.43 | 31.71 | 30.78 | 0.70% | 86,864 |
Mar 31, 2025 | 31.44 | 31.54 | 31.27 | 31.49 | 30.57 | -2.02% | 151,377 |
Mar 28, 2025 | 32.29 | 32.30 | 31.99 | 32.14 | 31.20 | - | 74,315 |
Mar 27, 2025 | 32.08 | 32.22 | 32.03 | 32.14 | 31.20 | 0.94% | 127,447 |
Mar 26, 2025 | 31.92 | 32.16 | 31.68 | 31.84 | 30.91 | -1.12% | 86,109 |
Mar 25, 2025 | 32.34 | 32.34 | 32.04 | 32.20 | 31.26 | 0.88% | 110,353 |
Mar 24, 2025 | 31.91 | 32.03 | 31.82 | 31.92 | 30.98 | -0.16% | 82,321 |
Mar 21, 2025 | 32.02 | 32.11 | 31.87 | 31.97 | 31.03 | -0.78% | 70,326 |
Mar 20, 2025 | 32.02 | 32.25 | 32.02 | 32.22 | 31.28 | -1.01% | 154,803 |
Mar 19, 2025 | 32.47 | 32.65 | 32.36 | 32.55 | 31.60 | -0.03% | 61,571 |
Mar 18, 2025 | 32.38 | 32.69 | 32.36 | 32.56 | 31.61 | 0.77% | 208,529 |