Vinci SA (VIE:DG)
Austria · Delayed Price · Currency is EUR 116.50
+1.25 (1.08%)
At close: Sep 26, 2025
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 116.50 | 116.75 | 116.25 | 116.25 | 116.25 | -0.21% | - |
| Sep 26, 2025 | 116.50 | 116.50 | 116.20 | 116.50 | 116.50 | 1.08% | - |
| Sep 25, 2025 | 114.80 | 115.25 | 114.55 | 115.25 | 115.25 | -0.17% | - |
| Sep 24, 2025 | 117.15 | 117.35 | 115.45 | 115.45 | 115.45 | -1.83% | - |
| Sep 23, 2025 | 117.50 | 118.15 | 117.50 | 117.60 | 117.60 | 0.43% | - |
| Sep 22, 2025 | 117.15 | 117.15 | 116.95 | 117.10 | 117.10 | -0.43% | - |
| Sep 19, 2025 | 118.10 | 118.10 | 117.60 | 117.60 | 117.60 | 0.26% | - |
| Sep 18, 2025 | 117.35 | 118.25 | 116.75 | 117.30 | 117.30 | 0.60% | - |
| Sep 17, 2025 | 117.85 | 117.85 | 116.60 | 116.60 | 116.60 | -1.19% | - |
| Sep 16, 2025 | 119.45 | 119.45 | 117.90 | 118.00 | 118.00 | -1.26% | - |
| Sep 15, 2025 | 119.00 | 119.95 | 119.00 | 119.50 | 119.50 | 1.06% | - |
| Sep 12, 2025 | 119.05 | 119.05 | 117.90 | 118.25 | 118.25 | -0.30% | - |
| Sep 11, 2025 | 118.40 | 119.05 | 118.40 | 118.60 | 118.60 | 0.04% | - |
| Sep 10, 2025 | 118.10 | 118.70 | 117.90 | 118.55 | 118.55 | 0.64% | - |
| Sep 9, 2025 | 117.75 | 117.85 | 117.35 | 117.80 | 117.80 | 0.99% | - |
| Sep 8, 2025 | 116.40 | 116.65 | 116.15 | 116.65 | 116.65 | 0.39% | - |
| Sep 5, 2025 | 116.15 | 116.20 | 115.95 | 116.20 | 116.20 | 0.17% | - |
| Sep 4, 2025 | 114.65 | 116.00 | 114.65 | 116.00 | 116.00 | 1.49% | - |
| Sep 3, 2025 | 113.25 | 114.30 | 113.25 | 114.30 | 114.30 | 0.84% | - |
| Sep 2, 2025 | 115.55 | 115.55 | 113.35 | 113.35 | 113.35 | -1.73% | - |
| Sep 1, 2025 | 115.95 | 115.95 | 115.05 | 115.35 | 115.35 | -0.60% | - |
| Aug 29, 2025 | 115.75 | 116.05 | 115.75 | 116.05 | 116.05 | -1.02% | - |
| Aug 28, 2025 | 116.35 | 117.25 | 115.90 | 117.25 | 117.25 | -1.47% | - |
| Aug 27, 2025 | 115.35 | 119.00 | 114.85 | 119.00 | 119.00 | 3.61% | - |
| Aug 26, 2025 | 115.20 | 115.20 | 114.85 | 114.85 | 114.85 | -7.83% | - |
| Aug 25, 2025 | 128.35 | 128.35 | 124.60 | 124.60 | 124.60 | -3.52% | - |
| Aug 22, 2025 | 128.65 | 129.15 | 128.50 | 129.15 | 129.15 | 0.35% | - |
| Aug 21, 2025 | 128.60 | 128.70 | 128.40 | 128.70 | 128.70 | -0.04% | - |
| Aug 20, 2025 | 129.05 | 129.05 | 128.50 | 128.75 | 128.75 | -0.16% | - |
| Aug 19, 2025 | 128.45 | 128.95 | 128.45 | 128.95 | 128.95 | 0.66% | - |
| Aug 18, 2025 | 128.70 | 128.70 | 127.95 | 128.10 | 128.10 | -1.31% | - |
| Aug 15, 2025 | 128.75 | 129.85 | 128.75 | 129.80 | 129.80 | 2.08% | - |
| Aug 14, 2025 | 127.20 | 127.40 | 127.15 | 127.15 | 127.15 | 0.55% | - |
| Aug 13, 2025 | 126.00 | 126.45 | 125.85 | 126.45 | 126.45 | 1.20% | - |
| Aug 12, 2025 | 125.35 | 125.35 | 124.80 | 124.95 | 124.95 | 0.48% | - |
| Aug 11, 2025 | 124.15 | 124.35 | 123.85 | 124.35 | 124.35 | 1.02% | - |
| Aug 8, 2025 | 123.00 | 123.10 | 122.70 | 123.10 | 123.10 | 0.04% | - |
| Aug 7, 2025 | 122.00 | 123.20 | 122.00 | 123.05 | 123.05 | 0.98% | - |
| Aug 6, 2025 | 121.35 | 121.85 | 121.35 | 121.85 | 121.85 | 0.66% | - |
| Aug 5, 2025 | 120.60 | 121.05 | 120.60 | 121.05 | 121.05 | 0.79% | - |
| Aug 4, 2025 | 119.75 | 120.40 | 119.75 | 120.10 | 120.10 | -0.78% | - |
| Aug 1, 2025 | 121.05 | 121.05 | 120.25 | 121.05 | 121.05 | -1.22% | - |
| Jul 31, 2025 | 124.55 | 124.55 | 122.55 | 122.55 | 122.55 | -2.00% | - |
| Jul 30, 2025 | 124.55 | 125.05 | 124.35 | 125.05 | 125.05 | -0.04% | - |
| Jul 29, 2025 | 124.05 | 125.30 | 124.05 | 125.10 | 125.10 | 1.01% | - |
| Jul 28, 2025 | 124.90 | 124.90 | 123.85 | 123.85 | 123.85 | 0.28% | - |
| Jul 25, 2025 | 122.75 | 123.50 | 122.75 | 123.50 | 123.50 | -0.28% | - |
| Jul 24, 2025 | 125.30 | 125.30 | 123.85 | 123.85 | 123.85 | -0.16% | - |
| Jul 23, 2025 | 123.70 | 124.65 | 123.70 | 124.05 | 124.05 | 0.81% | - |
| Jul 22, 2025 | 124.70 | 124.70 | 123.00 | 123.05 | 123.05 | -1.20% | - |