Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	34.68	34.80	34.46	34.55	34.55	-0.95%	2,296,682
Nov 13, 2025	35.05	35.21	34.85	34.88	34.88	0.61%	118,596
Nov 12, 2025	34.51	34.79	34.51	34.67	34.67	1.05%	127,083
Nov 11, 2025	34.10	34.37	34.10	34.31	34.31	1.12%	69,570
Nov 10, 2025	33.78	33.94	33.65	33.93	33.93	0.92%	140,758
Nov 7, 2025	33.16	33.64	33.16	33.62	33.62	-0.03%	146,339
Nov 6, 2025	33.63	33.72	33.44	33.63	33.63	0.06%	125,706
Nov 5, 2025	33.42	33.78	33.42	33.61	33.61	1.08%	88,370
Nov 4, 2025	33.04	33.40	33.04	33.25	33.25	0.36%	142,946
Nov 3, 2025	33.03	33.27	33.03	33.13	33.13	-0.78%	153,044
Oct 31, 2025	33.39	33.56	33.28	33.39	33.39	-0.57%	123,305
Oct 30, 2025	33.58	33.79	33.41	33.58	33.58	-0.06%	127,920
Oct 29, 2025	33.77	33.94	33.53	33.60	33.60	-1.61%	183,059
Oct 28, 2025	34.36	34.40	34.01	34.15	34.15	-1.95%	125,793
Oct 27, 2025	34.78	34.94	34.72	34.83	34.83	-0.11%	178,029
Oct 24, 2025	34.80	34.95	34.72	34.87	34.87	-4.07%	137,785