Skip to main content
Vinci SA (VCISY)
OTCMKTS · Delayed Price · Currency is USD
25.44
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1325.5825.1325.4425.44-306,569
Dec 19, 202425.5125.5325.4025.4425.440.20%275,152
Dec 18, 202425.9626.0525.3925.3925.39-0.04%413,124
Dec 17, 202426.0726.3425.3925.4025.40-2.79%479,901
Dec 16, 202426.1226.2526.0226.1326.13-1.40%738,262
Dec 13, 202426.5826.6026.4026.5026.501.07%211,482
Dec 12, 202426.4326.5026.2126.2226.22-0.87%207,266
Dec 11, 202426.4726.5526.3126.4526.450.11%148,413
Dec 10, 202426.5826.5926.3626.4226.42-0.56%232,519
Dec 9, 202426.6626.8326.5726.5726.57-0.11%179,765
Dec 6, 202426.7226.7226.5026.6026.600.19%157,787
Dec 5, 202426.3226.6326.3026.5526.552.95%190,738
Dec 4, 202425.7725.9425.7725.7925.791.42%241,114
Dec 3, 202425.4525.5925.4125.4325.43-0.47%500,004
Dec 2, 202425.9225.9325.3125.5525.55-2.93%393,741
Nov 29, 202426.1426.3526.1326.3226.322.65%89,633
Nov 27, 202425.7225.7325.5925.6425.64-0.70%124,601
Nov 26, 202426.1926.1925.8225.8225.82-1.41%199,755
Nov 25, 202426.3626.3626.1626.1926.19-0.04%228,435
Nov 22, 202426.0826.2526.0426.2026.20-0.83%105,519
Nov 21, 202426.4126.4726.2226.4226.420.19%187,334
Nov 20, 202426.3926.4226.2626.3726.37-0.57%105,451
Nov 19, 202426.1526.6326.1526.5226.52-0.26%166,109
Nov 18, 202426.5026.6826.4726.5926.590.68%260,181
Nov 15, 202426.4926.5326.3426.4126.410.61%318,147
Nov 14, 202426.3726.5026.2126.2526.250.65%442,234
Nov 13, 202426.1126.1225.7926.0826.08-1.70%143,037
Nov 12, 202426.8626.8626.3226.5326.53-1.49%277,856
Nov 11, 202427.0027.0026.8826.9326.930.45%205,172
Nov 8, 202426.9826.9826.7026.8126.81-1.51%126,001
Nov 7, 202427.2827.3427.0327.2227.220.48%205,703
Nov 6, 202427.0527.1426.9727.0927.09-2.73%273,166
Nov 5, 202427.7827.9327.6427.8527.850.40%123,895
Nov 4, 202427.9928.0527.6927.7427.74-0.41%115,349
Nov 1, 202427.9928.0427.8327.8627.86-0.13%93,421
Oct 31, 202427.7527.9227.5727.8927.890.83%84,385
Oct 30, 202427.4727.6827.4727.6627.66-0.65%66,559
Oct 29, 202427.9427.9427.7227.8427.84-0.85%96,657
Oct 28, 202427.7929.0227.7328.0828.083.62%386,435
Oct 25, 202427.4527.4927.0627.1027.10-1.56%416,241
Oct 24, 202428.0828.1027.1627.5327.53-2.51%185,747
Oct 23, 202428.0528.2428.0528.2428.24-0.21%83,425
Oct 22, 202428.2928.3128.2228.3028.30-0.74%88,923
Oct 21, 202428.7028.7028.4228.5128.51-2.16%66,536
Oct 18, 202429.0829.1429.0029.1429.140.41%71,942
Oct 17, 202429.1629.2228.9129.0229.02-0.27%73,352
Oct 16, 202428.9829.1828.9829.1029.10-0.85%610,298
Oct 15, 202428.9229.6128.7829.3529.350.39%1,932,118
Oct 14, 202429.1529.3129.0729.2428.95-0.52%57,947
Oct 11, 202429.3529.5029.3329.3929.10-154,752
Oct 10, 202429.2929.4629.2529.3929.10-0.27%27,534
Oct 9, 202429.2029.5129.2029.4729.181.62%37,804
Oct 8, 202428.9429.0128.7429.0028.720.69%114,397
Oct 7, 202428.8529.0528.6028.8028.52-0.41%103,835
Oct 4, 202428.5728.9228.5728.9228.643.06%42,578
Oct 3, 202428.2928.2927.9428.0627.79-3.11%51,381
Oct 2, 202428.7328.9628.7328.9628.680.49%61,312
Oct 1, 202429.1429.1428.6028.8228.54-1.54%514,023
Sep 30, 202429.4929.5529.1129.2728.98-4.66%68,104
Sep 27, 202430.9130.9930.6630.7030.400.13%109,336
Sep 26, 202430.4430.7430.3930.6630.361.29%44,160
Sep 25, 202430.5130.5130.2130.2729.97-1.43%35,646
Sep 24, 202430.5230.7130.5030.7130.411.25%34,826
Sep 23, 202430.3430.4630.2430.3330.03-0.88%39,345
Sep 20, 202430.7030.7330.4830.6030.30-0.65%44,562
Sep 19, 202430.7931.0030.6330.8030.50-0.65%76,693
Sep 18, 202430.6931.0030.5531.0030.700.85%46,410
Sep 17, 202430.6430.7430.5730.7430.440.52%45,971
Sep 16, 202430.3330.5930.2730.5830.280.96%211,587
Sep 13, 202430.1830.3730.1530.2929.991.03%592,924
Sep 12, 202430.2330.3929.3429.9829.69-1.64%1,214,836
Sep 11, 202430.3230.4830.0030.4830.180.46%74,074
Sep 10, 202430.3030.3430.1130.3430.040.40%96,077
Sep 9, 202430.1830.3430.1730.2229.930.53%40,179
Sep 6, 202430.3630.4030.0130.0629.77-1.02%102,122
Sep 5, 202430.5630.5630.2530.3730.072.43%38,093
Sep 4, 202429.6029.8229.6029.6529.360.34%50,446
Sep 3, 202429.7629.8429.5329.5529.26-0.84%41,872
Aug 30, 202429.9530.0329.7629.8029.510.34%41,569
Aug 29, 202429.6429.8529.6129.7029.41-31,045
Aug 28, 202429.7829.8929.6329.7029.41-0.54%50,832
Aug 27, 202429.6929.9429.5929.8629.570.20%26,331
Aug 26, 202429.6829.8329.6529.8029.51-0.23%29,419
Aug 23, 202429.4729.8829.4729.8729.581.95%42,759
Aug 22, 202429.4729.4729.2429.3029.01-0.31%106,756
Aug 21, 202429.2229.5129.1929.3929.100.75%24,660
Aug 20, 202429.2529.3529.1229.1728.89-0.41%38,150
Aug 19, 202429.2329.4229.2029.2929.001.00%72,323
Aug 16, 202428.9029.1328.9029.0028.720.94%67,765
Aug 15, 202428.5428.7828.4828.7328.451.02%82,148
Aug 14, 202428.4228.5928.3528.4428.16-0.14%77,937
Aug 13, 202428.0628.5228.0428.4828.201.82%122,959
Aug 12, 202428.0228.0727.9027.9727.70-1.20%90,705
Aug 9, 202428.0728.3128.0328.3128.030.75%236,406
Aug 8, 202428.0628.1227.9428.1027.830.54%101,408
Aug 7, 202428.2828.3827.9527.9527.681.08%148,125
Aug 6, 202427.4327.6727.3527.6527.380.40%243,760
Aug 5, 202427.5827.7827.4827.5427.27-1.29%116,039
Aug 2, 202427.8727.9927.7327.9027.630.47%106,503
Aug 1, 202428.1928.2227.6627.7727.50-2.70%91,213