Skip to main content
Vinci SA (VCISY)
OTCMKTS · Delayed Price · Currency is USD
28.22
-0.15 (-0.53%)
Feb 21, 2025, 3:00 PM EST

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.3828.3928.1728.2228.22-0.53%85,814
Feb 20, 202528.2528.4028.1128.3728.370.53%67,941
Feb 19, 202528.3028.3328.1228.2228.22-1.74%58,033
Feb 18, 202528.5728.8528.5628.7228.721.31%76,326
Feb 14, 202528.3928.4528.3128.3528.351.07%64,442
Feb 13, 202528.1628.2327.8928.0528.050.25%87,071
Feb 12, 202527.6628.0227.6227.9827.981.01%64,709
Feb 11, 202527.5927.7027.5027.7027.70-0.22%811,953
Feb 10, 202527.7727.9127.6727.7627.76-1.94%1,717,496
Feb 7, 202528.6528.6528.2028.3128.31-1.70%85,735
Feb 6, 202527.6328.8127.6328.8028.804.99%74,218
Feb 5, 202527.3527.4727.2627.4327.43-0.15%158,354
Feb 4, 202527.1527.4927.1527.4727.473.04%188,131
Feb 3, 202526.3726.7926.2726.6626.66-1.00%85,250
Jan 31, 202527.1527.2526.8826.9326.93-0.63%66,825
Jan 30, 202527.2027.2627.0327.1027.101.19%101,832
Jan 29, 202526.8126.9926.6926.7826.78-1.66%68,295
Jan 28, 202527.2527.2627.1027.2327.230.08%125,793
Jan 27, 202527.2227.3327.0527.2127.211.57%212,056
Jan 24, 202526.8826.9326.7126.7926.79-1.14%144,641
Jan 23, 202526.9227.1726.8227.1027.101.50%133,565
Jan 22, 202526.7626.8426.6226.7026.70-0.93%233,665
Jan 21, 202526.6926.9526.6526.9526.952.28%595,156
Jan 17, 202526.3526.5526.3026.3526.351.35%211,945
Jan 16, 202525.8526.1025.7926.0026.001.09%596,363
Jan 15, 202525.7025.8125.5925.7225.720.70%128,440
Jan 14, 202525.4625.5925.3725.5425.540.71%397,348
Jan 13, 202525.1225.3625.0825.3625.36-0.12%298,682
Jan 10, 202525.4825.4825.2025.3925.39-1.28%197,897
Jan 8, 202525.5025.7325.3925.7225.72-1.27%99,825
Jan 7, 202526.4526.4626.0226.0526.050.93%341,987
Jan 6, 202525.5926.0925.5925.8125.811.30%514,260
Jan 3, 202525.5225.5925.3025.4825.48-233,029
Jan 2, 202525.5725.6525.3825.4825.48-0.73%141,666
Dec 31, 202425.8326.1125.5725.6725.670.03%104,792
Dec 30, 202425.6725.7325.4725.6625.66-0.47%274,507
Dec 27, 202425.6625.8125.6325.7825.780.70%242,047
Dec 26, 202425.6025.7925.3825.6025.600.55%203,381
Dec 24, 202425.4625.5325.3925.4625.46-0.24%197,430
Dec 23, 202425.4825.5825.3825.5225.520.31%341,700
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