Vinci SA (VCISY)
OTCMKTS · Delayed Price · Currency is USD
36.26
-0.20 (-0.55%)
May 28, 2025, 3:58 PM EDT

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202536.1536.3036.0636.30--0.44%3,325
May 27, 202536.6536.6836.3336.4636.46-62,055
May 23, 202536.0436.5136.0436.4636.46-0.22%123,368
May 22, 202536.3536.5436.2236.5436.540.22%127,822
May 21, 202536.4836.7936.3536.4636.460.14%78,211
May 20, 202536.1036.5935.9336.4136.411.34%58,119
May 19, 202535.7335.9535.5835.9335.931.07%138,540
May 16, 202535.3035.5735.2435.5535.550.62%56,359
May 15, 202535.0935.3435.0135.3335.332.25%77,892
May 14, 202534.7234.9234.4734.5534.550.59%86,613
May 13, 202534.0734.4534.0734.3534.35-0.03%114,537
May 12, 202534.4234.5434.0734.3634.36-3.40%142,479
May 9, 202535.3835.6935.3035.5735.570.57%193,441
May 8, 202535.4535.4634.9135.3735.37-0.63%760,688
May 7, 202535.5535.8135.4335.6035.60-0.32%89,992
May 6, 202535.6035.8635.5435.7135.710.65%132,858
May 5, 202535.4335.6635.3135.4835.48-0.39%67,069
May 2, 202535.4935.9135.4435.6235.621.74%400,577
May 1, 202535.3635.5334.4735.0135.01-1.10%80,825
Apr 30, 202534.7335.5134.6235.4035.401.00%190,881
Apr 29, 202534.8335.0534.5735.0535.051.30%216,484
Apr 28, 202534.4134.7934.2534.6034.600.49%88,085
Apr 25, 202534.2434.4934.1834.4334.430.67%102,247
Apr 24, 202533.7534.9733.7334.2034.201.27%65,033
Apr 23, 202533.5734.1933.5733.7733.77-0.59%129,889
Apr 22, 202533.4733.9733.4633.9733.972.72%168,642
Apr 21, 202532.9933.8332.7533.0733.07-3.92%107,558
Apr 17, 202534.0134.8733.7834.4233.411.29%126,480
Apr 16, 202534.0834.2533.6433.9832.982.57%217,724
Apr 15, 202533.1833.4532.9933.1332.160.67%110,117
Apr 14, 202532.5833.1432.5432.9131.950.61%205,942
Apr 11, 202531.8232.8431.8232.7131.753.55%265,651
Apr 10, 202531.3431.6730.9331.5930.66-0.09%144,558
Apr 9, 202529.7331.7229.5731.6230.697.37%347,390
Apr 8, 202529.9430.1029.0429.4528.59-0.53%206,690
Apr 7, 202529.4630.6929.0329.6128.74-2.92%177,237
Apr 4, 202531.2131.2130.5030.5029.61-6.21%174,011
Apr 3, 202532.4532.6632.3032.5231.571.43%83,385
Apr 2, 202531.6932.1331.6932.0631.121.10%71,188
Apr 1, 202531.6031.7631.4331.7130.780.70%86,864
Mar 31, 202531.4431.5431.2731.4930.57-2.02%151,377
Mar 28, 202532.2932.3031.9932.1431.20-74,315
Mar 27, 202532.0832.2232.0332.1431.200.94%127,447
Mar 26, 202531.9232.1631.6831.8430.91-1.12%86,109
Mar 25, 202532.3432.3432.0432.2031.260.88%110,353
Mar 24, 202531.9132.0331.8231.9230.98-0.16%82,321
Mar 21, 202532.0232.1131.8731.9731.03-0.78%70,326
Mar 20, 202532.0232.2532.0232.2231.28-1.01%154,803
Mar 19, 202532.4732.6532.3632.5531.60-0.03%61,571
Mar 18, 202532.3832.6932.3632.5631.610.77%208,529