Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	35.44	36.86	35.44	36.35	36.35	2.65%	159,368
Oct 22, 2025	35.04	35.54	35.04	35.41	35.41	1.29%	173,127
Oct 21, 2025	35.19	35.22	34.88	34.96	34.96	-1.30%	187,276
Oct 20, 2025	35.22	35.50	35.22	35.42	35.42	-0.45%	124,547
Oct 17, 2025	35.43	35.58	35.20	35.58	35.58	0.40%	116,260
Oct 16, 2025	35.00	35.54	35.00	35.44	35.44	2.25%	147,230
Oct 15, 2025	35.24	35.24	32.72	34.66	34.66	0.32%	285,619
Oct 14, 2025	34.46	34.87	34.40	34.55	34.55	1.77%	405,881
Oct 13, 2025	33.82	34.02	33.67	33.95	33.95	0.50%	186,541
Oct 10, 2025	34.02	34.23	33.66	33.78	33.78	-1.11%	105,487
Oct 9, 2025	34.31	34.36	33.84	34.16	33.85	0.74%	250,118
Oct 8, 2025	33.99	34.10	33.71	33.91	33.60	1.07%	228,486
Oct 7, 2025	33.52	33.79	33.44	33.55	33.24	-1.18%	118,262
Oct 6, 2025	33.57	34.02	33.54	33.95	33.64	-1.85%	228,090
Oct 3, 2025	34.39	34.81	34.39	34.59	34.27	-0.37%	145,740
Oct 2, 2025	34.54	34.75	34.36	34.72	34.40	-0.46%	214,197
Oct 1, 2025	34.70	34.89	34.66	34.88	34.56	0.63%	87,536
Sep 30, 2025	34.40	34.69	34.36	34.66	34.34	1.64%	155,957
Sep 29, 2025	34.06	34.31	33.94	34.10	33.79	-0.12%	267,762
Sep 26, 2025	33.96	34.14	33.92	34.14	33.83	1.52%	162,106
Sep 25, 2025	33.66	33.70	33.47	33.63	33.32	-0.71%	334,912
Sep 24, 2025	33.86	34.01	33.82	33.87	33.56	-1.85%	161,562
Sep 23, 2025	34.62	34.68	34.49	34.51	34.20	-	95,865
Sep 22, 2025	34.44	34.56	34.23	34.51	34.20	0.03%	144,073
Sep 19, 2025	34.52	34.61	34.41	34.50	34.19	-0.03%	109,620
Sep 18, 2025	34.34	34.83	34.24	34.51	34.20	0.50%	164,449
Sep 17, 2025	34.49	34.71	34.34	34.34	34.03	-2.22%	140,122
Sep 16, 2025	34.81	35.12	34.76	35.12	34.80	-0.26%	247,768
Sep 15, 2025	35.06	35.39	35.03	35.21	34.89	1.06%	148,564
Sep 12, 2025	34.55	34.86	34.55	34.84	34.52	0.09%	410,550
Sep 11, 2025	34.80	34.92	34.65	34.81	34.49	0.55%	323,135
Sep 10, 2025	34.63	34.77	34.48	34.62	34.30	0.26%	63,303
Sep 9, 2025	34.53	34.64	34.41	34.53	34.22	0.15%	401,875
Sep 8, 2025	34.19	34.48	34.19	34.48	34.17	1.74%	197,716
Sep 5, 2025	34.00	34.07	33.74	33.89	33.58	0.33%	82,932
Sep 4, 2025	33.69	33.78	33.62	33.78	33.47	1.53%	131,603
Sep 3, 2025	33.19	33.38	33.18	33.27	32.97	0.79%	143,878
Sep 2, 2025	32.98	33.15	32.86	33.01	32.71	-2.74%	180,346
Aug 29, 2025	33.72	34.01	33.72	33.94	33.63	-0.73%	136,295
Aug 28, 2025	34.11	34.36	34.04	34.19	33.88	1.82%	257,125
Aug 27, 2025	33.30	33.67	33.19	33.58	33.27	0.51%	145,032
Aug 26, 2025	33.41	33.52	33.24	33.41	33.11	-5.00%	148,554
Aug 25, 2025	36.38	36.54	35.14	35.17	34.85	-7.01%	204,606
Aug 22, 2025	37.49	37.83	37.35	37.82	37.48	1.34%	713,747