Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.29	32.30	31.99	32.14	32.14	-	74,315
Mar 27, 2025	32.08	32.22	32.03	32.14	32.14	0.94%	127,447
Mar 26, 2025	31.92	32.16	31.68	31.84	31.84	-1.12%	86,109
Mar 25, 2025	32.34	32.34	32.04	32.20	32.20	0.88%	110,353
Mar 24, 2025	31.91	32.03	31.82	31.92	31.92	-0.16%	82,321
Mar 21, 2025	32.02	32.11	31.87	31.97	31.97	-0.78%	70,326
Mar 20, 2025	32.02	32.25	32.02	32.22	32.22	-1.01%	154,803
Mar 19, 2025	32.47	32.65	32.36	32.55	32.55	-0.03%	61,571
Mar 18, 2025	32.38	32.69	32.36	32.56	32.56	0.77%	208,529
Mar 17, 2025	32.11	32.34	32.11	32.31	32.31	1.13%	155,277
Mar 14, 2025	32.00	32.00	31.70	31.95	31.95	1.48%	1,821,559
Mar 13, 2025	31.28	31.61	31.28	31.48	31.48	-0.59%	233,483
Mar 12, 2025	31.43	31.69	31.40	31.67	31.67	0.70%	505,311
Mar 11, 2025	31.50	31.76	30.97	31.45	31.45	0.48%	924,941
Mar 10, 2025	31.61	31.69	31.14	31.30	31.30	-1.70%	276,106
Mar 7, 2025	31.65	32.03	31.58	31.84	31.84	0.60%	465,189
Mar 6, 2025	31.87	32.15	31.65	31.65	31.65	-0.30%	553,662
Mar 5, 2025	31.54	31.79	31.51	31.75	31.75	6.33%	102,618
Mar 4, 2025	29.17	30.14	29.07	29.86	29.86	2.85%	85,488
Mar 3, 2025	29.22	29.38	28.97	29.03	29.03	1.22%	93,594
Feb 28, 2025	28.77	28.88	28.48	28.68	28.68	0.39%	140,974
Feb 27, 2025	28.64	28.79	28.57	28.57	28.57	-0.90%	95,783
Feb 26, 2025	28.94	29.13	28.78	28.83	28.83	0.10%	62,605
Feb 25, 2025	28.78	28.92	28.59	28.80	28.80	1.34%	127,554
Feb 24, 2025	28.52	28.61	28.41	28.42	28.42	0.71%	112,379
Feb 21, 2025	28.38	28.39	28.17	28.22	28.22	-0.53%	85,814
Feb 20, 2025	28.25	28.40	28.11	28.37	28.37	0.53%	67,941
Feb 19, 2025	28.30	28.33	28.12	28.22	28.22	-1.74%	58,033
Feb 18, 2025	28.57	28.85	28.56	28.72	28.72	1.31%	76,326
Feb 14, 2025	28.39	28.45	28.31	28.35	28.35	1.07%	64,442
Feb 13, 2025	28.16	28.23	27.89	28.05	28.05	0.25%	87,071
Feb 12, 2025	27.66	28.02	27.62	27.98	27.98	1.01%	64,709
Feb 11, 2025	27.59	27.70	27.50	27.70	27.70	-0.22%	811,953
Feb 10, 2025	27.77	27.91	27.67	27.76	27.76	-1.94%	1,717,496
Feb 7, 2025	28.65	28.65	28.20	28.31	28.31	-1.70%	85,735
Feb 6, 2025	27.63	28.81	27.63	28.80	28.80	4.99%	74,218
Feb 5, 2025	27.35	27.47	27.26	27.43	27.43	-0.15%	158,354
Feb 4, 2025	27.15	27.49	27.15	27.47	27.47	3.04%	188,131
Feb 3, 2025	26.37	26.79	26.27	26.66	26.66	-1.00%	85,250
Jan 31, 2025	27.15	27.25	26.88	26.93	26.93	-0.63%	66,825
Jan 30, 2025	27.20	27.26	27.03	27.10	27.10	1.19%	101,832
Jan 29, 2025	26.81	26.99	26.69	26.78	26.78	-1.66%	68,295
Jan 28, 2025	27.25	27.26	27.10	27.23	27.23	0.08%	125,793
Jan 27, 2025	27.22	27.33	27.05	27.21	27.21	1.57%	212,056
Jan 24, 2025	26.88	26.93	26.71	26.79	26.79	-1.14%	144,641
Jan 23, 2025	26.92	27.17	26.82	27.10	27.10	1.50%	133,565
Jan 22, 2025	26.76	26.84	26.62	26.70	26.70	-0.93%	233,665
Jan 21, 2025	26.69	26.95	26.65	26.95	26.95	2.28%	595,156
Jan 17, 2025	26.35	26.55	26.30	26.35	26.35	1.35%	211,945
Jan 16, 2025	25.85	26.10	25.79	26.00	26.00	1.09%	596,363