Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	33.57	34.02	33.54	33.95	33.95	-1.85%	226,208
Oct 3, 2025	34.39	34.81	34.39	34.59	34.59	-0.37%	145,740
Oct 2, 2025	34.54	34.75	34.36	34.72	34.72	-0.46%	214,197
Oct 1, 2025	34.70	34.89	34.66	34.88	34.88	0.63%	87,536
Sep 30, 2025	34.40	34.69	34.36	34.66	34.66	1.64%	155,957
Sep 29, 2025	34.06	34.31	33.94	34.10	34.10	-0.12%	267,762
Sep 26, 2025	33.96	34.14	33.92	34.14	34.14	1.52%	162,106
Sep 25, 2025	33.66	33.70	33.47	33.63	33.63	-0.71%	334,912
Sep 24, 2025	33.86	34.01	33.82	33.87	33.87	-1.85%	161,562
Sep 23, 2025	34.62	34.68	34.49	34.51	34.51	-	95,865
Sep 22, 2025	34.44	34.56	34.23	34.51	34.51	0.03%	144,073
Sep 19, 2025	34.52	34.61	34.41	34.50	34.50	-0.03%	109,620
Sep 18, 2025	34.34	34.83	34.24	34.51	34.51	0.50%	164,449
Sep 17, 2025	34.49	34.71	34.34	34.34	34.34	-2.22%	140,122
Sep 16, 2025	34.81	35.12	34.76	35.12	35.12	-0.26%	247,768
Sep 15, 2025	35.06	35.39	35.03	35.21	35.21	1.06%	148,564
Sep 12, 2025	34.55	34.86	34.55	34.84	34.84	0.09%	410,550
Sep 11, 2025	34.80	34.92	34.65	34.81	34.81	0.55%	323,135
Sep 10, 2025	34.63	34.77	34.48	34.62	34.62	0.26%	63,303
Sep 9, 2025	34.53	34.64	34.41	34.53	34.53	0.15%	401,875
Sep 8, 2025	34.19	34.48	34.19	34.48	34.48	1.74%	197,716
Sep 5, 2025	34.00	34.07	33.74	33.89	33.89	0.33%	82,932
Sep 4, 2025	33.69	33.78	33.62	33.78	33.78	1.53%	131,603
Sep 3, 2025	33.19	33.38	33.18	33.27	33.27	0.79%	143,878
Sep 2, 2025	32.98	33.15	32.86	33.01	33.01	-2.74%	180,346
Aug 29, 2025	33.72	34.01	33.72	33.94	33.94	-0.73%	136,295
Aug 28, 2025	34.11	34.36	34.04	34.19	34.19	1.82%	257,125
Aug 27, 2025	33.30	33.67	33.19	33.58	33.58	0.51%	145,032
Aug 26, 2025	33.41	33.52	33.24	33.41	33.41	-5.00%	148,554
Aug 25, 2025	36.38	36.54	35.14	35.17	35.17	-7.01%	204,606
Aug 22, 2025	37.49	37.83	37.35	37.82	37.82	1.34%	713,747
Aug 21, 2025	37.33	37.38	37.21	37.32	37.32	-0.56%	81,636
Aug 20, 2025	37.55	37.55	37.35	37.53	37.53	0.11%	58,663
Aug 19, 2025	37.58	37.62	37.40	37.49	37.49	0.35%	62,110
Aug 18, 2025	37.45	37.52	37.26	37.36	37.36	-1.53%	112,058
Aug 15, 2025	37.89	37.95	37.82	37.94	37.94	1.63%	130,418
Aug 14, 2025	37.03	37.33	37.03	37.33	37.33	0.74%	71,501
Aug 13, 2025	36.95	37.14	36.91	37.06	37.06	1.66%	102,113
Aug 12, 2025	36.27	36.53	36.21	36.45	36.45	0.57%	62,598
Aug 11, 2025	36.04	36.29	36.03	36.25	36.25	0.58%	77,243
Aug 8, 2025	35.75	36.08	35.75	36.04	36.04	0.99%	92,863
Aug 7, 2025	35.81	35.81	35.47	35.68	35.68	0.88%	82,069
Aug 6, 2025	35.34	35.40	35.22	35.37	35.37	1.35%	65,488
Aug 5, 2025	34.90	34.97	34.70	34.90	34.90	0.52%	77,946
Aug 4, 2025	34.71	34.76	34.55	34.72	34.72	0.64%	178,239
Aug 1, 2025	34.48	34.52	34.18	34.50	34.50	-0.38%	149,359
Jul 31, 2025	34.89	34.96	34.63	34.63	34.63	-5.10%	89,100
Jul 30, 2025	35.78	36.73	35.58	36.49	36.49	0.77%	148,346
Jul 29, 2025	36.02	36.27	35.92	36.21	36.21	1.23%	91,009
Jul 28, 2025	35.95	35.99	35.67	35.77	35.77	-2.29%	105,202