Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	35.55	35.79	35.45	35.45	35.45	-0.37%	109,994
Jun 17, 2025	35.93	36.01	35.10	35.58	35.58	-1.55%	116,067
Jun 16, 2025	36.30	36.47	36.00	36.14	36.14	0.50%	150,692
Jun 13, 2025	35.88	36.19	35.85	35.96	35.96	-1.64%	882,412
Jun 12, 2025	36.69	36.75	36.36	36.56	36.56	1.33%	679,647
Jun 11, 2025	35.85	36.17	35.82	36.08	36.08	0.73%	593,010
Jun 10, 2025	35.85	35.90	35.53	35.82	35.82	-0.20%	86,871
Jun 9, 2025	35.84	35.97	35.76	35.89	35.89	-0.34%	72,877
Jun 6, 2025	35.93	36.22	35.92	36.01	36.01	-0.65%	118,249
Jun 5, 2025	36.32	36.34	36.14	36.25	36.25	-0.28%	121,053
Jun 4, 2025	36.17	36.38	36.15	36.35	36.35	0.03%	254,445
Jun 3, 2025	36.27	36.36	36.19	36.34	36.34	-1.73%	242,079
Jun 2, 2025	36.01	37.00	36.01	36.98	36.98	3.30%	88,420
May 30, 2025	36.27	36.29	35.56	35.80	35.80	-1.55%	201,006
May 29, 2025	36.50	36.51	36.25	36.37	36.37	0.29%	203,488
May 28, 2025	36.15	36.30	36.06	36.26	36.26	-0.55%	149,537
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