Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.93	38.23	37.58	37.61	37.61	-0.37%	176,944
Mar 9, 2026	36.68	37.89	36.41	37.75	37.75	0.40%	181,627
Mar 6, 2026	36.77	37.65	36.66	37.60	37.60	-1.58%	135,903
Mar 5, 2026	38.36	38.41	37.84	38.21	38.21	-2.39%	311,837
Mar 4, 2026	39.14	39.21	38.88	39.14	39.14	0.36%	114,721
Mar 3, 2026	38.61	39.13	38.23	39.00	39.00	-3.83%	123,584
Mar 2, 2026	40.29	40.71	40.26	40.55	40.55	-2.19%	327,034
Feb 27, 2026	41.64	41.90	41.43	41.46	41.46	-1.36%	146,340
Feb 26, 2026	41.96	42.10	41.67	42.03	42.03	0.10%	85,395
Feb 25, 2026	41.54	42.03	41.54	41.99	41.99	0.38%	113,977
Feb 24, 2026	41.84	42.03	41.61	41.83	41.83	0.77%	108,093
Feb 23, 2026	41.54	41.75	41.45	41.51	41.51	-0.10%	119,364
Feb 20, 2026	41.04	41.73	41.01	41.55	41.55	1.27%	113,134
Feb 19, 2026	40.50	41.05	40.42	41.03	41.03	1.51%	90,124
Feb 18, 2026	40.65	40.86	40.42	40.42	40.42	-0.93%	121,016
Feb 17, 2026	40.46	40.80	40.33	40.80	40.80	1.49%	124,034
Feb 13, 2026	39.95	40.25	39.81	40.20	40.20	1.23%	100,648
Feb 12, 2026	39.96	40.08	39.56	39.71	39.71	-0.33%	121,512
Feb 11, 2026	39.65	39.85	39.50	39.84	39.84	0.86%	158,511
Feb 10, 2026	39.39	39.61	39.30	39.50	39.50	-0.45%	158,562
Feb 9, 2026	39.42	39.77	39.31	39.68	39.68	0.35%	95,674
Feb 6, 2026	39.34	39.80	39.30	39.54	39.54	7.24%	132,557
Feb 5, 2026	36.02	37.45	35.74	36.87	36.87	0.85%	173,700
Feb 4, 2026	36.77	36.86	36.47	36.56	36.56	0.97%	112,802
Feb 3, 2026	35.86	36.23	35.82	36.21	36.21	0.47%	124,436
Feb 2, 2026	36.22	36.25	35.80	36.04	36.04	0.39%	95,240
Jan 30, 2026	36.08	36.18	35.76	35.90	35.90	-0.36%	103,625
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