Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	36.12	36.13	35.70	36.03	36.03	1.15%	93,799
Jan 28, 2026	35.64	35.76	35.60	35.62	35.62	-0.20%	164,198
Jan 27, 2026	35.39	35.75	35.38	35.69	35.69	2.53%	82,226
Jan 26, 2026	34.81	34.95	34.55	34.81	34.81	0.06%	145,222
Jan 23, 2026	34.25	34.79	34.21	34.79	34.79	1.05%	344,698
Jan 22, 2026	34.44	34.59	34.36	34.43	34.43	1.74%	403,258
Jan 21, 2026	33.85	33.96	33.37	33.84	33.84	1.14%	195,576
Jan 20, 2026	33.56	33.73	33.40	33.46	33.46	-1.67%	339,011
Jan 16, 2026	33.77	34.07	33.71	34.03	34.03	1.46%	191,814
Jan 15, 2026	33.45	33.78	33.45	33.54	33.54	-1.35%	457,186
Jan 14, 2026	33.86	34.05	33.81	34.00	34.00	0.18%	238,289
Jan 13, 2026	34.42	34.42	33.89	33.94	33.94	-4.80%	186,205
Jan 12, 2026	35.66	35.75	35.54	35.65	35.65	1.36%	130,887
Jan 9, 2026	35.22	35.27	35.07	35.17	35.17	-2.50%	144,074
Jan 8, 2026	36.07	36.18	35.89	36.07	36.07	-0.47%	93,577
Jan 7, 2026	36.14	36.37	36.14	36.24	36.24	2.98%	115,765
Jan 6, 2026	35.44	35.45	35.17	35.19	35.19	-1.12%	79,678
Jan 5, 2026	35.07	35.59	35.04	35.59	35.59	0.08%	117,147
Jan 2, 2026	35.38	35.62	35.34	35.56	35.56	1.02%	113,494
Dec 31, 2025	36.00	36.00	35.08	35.20	35.20	-0.59%	52,599
Dec 30, 2025	35.32	35.45	35.26	35.41	35.41	0.45%	108,593
Dec 29, 2025	35.27	35.43	34.96	35.25	35.25	-0.03%	96,547
Dec 26, 2025	36.00	36.00	35.15	35.26	35.26	0.23%	72,762
Dec 24, 2025	35.92	35.92	35.15	35.18	35.18	-0.14%	68,584
Dec 23, 2025	35.50	35.50	35.08	35.23	35.23	-0.09%	108,657
Dec 22, 2025	35.01	35.28	34.94	35.26	35.26	0.86%	109,855
Dec 19, 2025	34.98	35.18	34.84	34.96	34.96	-0.46%	106,441
Dec 18, 2025	35.09	35.29	34.98	35.12	35.12	0.03%	164,402
Dec 17, 2025	35.06	35.29	35.06	35.11	35.11	-0.37%	80,867
Dec 16, 2025	35.38	35.62	35.15	35.24	35.24	-0.06%	117,569
Dec 15, 2025	35.25	35.43	35.18	35.26	35.26	0.77%	106,617
Dec 12, 2025	35.21	35.28	34.81	34.99	34.99	-0.48%	100,845
Dec 11, 2025	34.87	35.24	34.84	35.16	35.16	2.63%	105,772
Dec 10, 2025	34.39	34.42	33.93	34.26	34.26	-2.09%	167,421
Dec 9, 2025	35.08	35.12	34.86	34.99	34.99	-0.62%	118,855
Dec 8, 2025	35.12	35.25	35.01	35.21	35.21	0.49%	131,042
Dec 5, 2025	35.10	35.18	34.86	35.04	35.04	0.81%	80,047
Dec 4, 2025	34.78	34.89	34.68	34.76	34.76	-0.26%	113,783
Dec 3, 2025	34.70	34.90	34.60	34.85	34.85	-1.50%	129,509
Dec 2, 2025	35.43	35.43	35.15	35.38	35.38	-0.23%	96,906
Dec 1, 2025	35.51	35.64	35.44	35.46	35.46	0.06%	160,449
Nov 28, 2025	35.25	35.44	35.21	35.44	35.44	0.23%	163,907
Nov 26, 2025	35.06	35.42	35.06	35.36	35.36	0.83%	93,288
Nov 25, 2025	34.94	35.12	34.90	35.07	35.07	1.95%	158,403
Nov 24, 2025	34.60	34.62	34.30	34.40	34.40	-0.12%	368,964
Nov 21, 2025	34.14	34.45	34.11	34.44	34.44	3.05%	193,708
Nov 20, 2025	33.40	33.78	33.39	33.42	33.42	-1.77%	178,957
Nov 19, 2025	34.13	34.21	33.90	34.02	34.02	0.42%	146,603
Nov 18, 2025	33.61	33.99	33.61	33.88	33.88	-0.73%	129,635
Nov 17, 2025	34.35	34.40	34.11	34.13	34.13	-1.22%	150,185