Vinci SA (VIE:DG)
Austria · Delayed Price · Currency is EUR 119.70
+0.30 (0.25%)
Last updated: Dec 4, 2025, 1:00 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.00 | 119.70 | 119.00 | 119.45 | 119.45 | 0.04% | - |
| Dec 3, 2025 | 120.95 | 120.95 | 119.40 | 119.40 | 119.40 | -2.05% | - |
| Dec 2, 2025 | 121.70 | 122.90 | 121.70 | 121.90 | 121.90 | -0.61% | - |
| Dec 1, 2025 | 121.95 | 122.65 | 121.80 | 122.65 | 122.65 | 0.33% | - |
| Nov 28, 2025 | 122.15 | 122.25 | 121.85 | 122.25 | 122.25 | -0.12% | - |
| Nov 27, 2025 | 121.80 | 122.55 | 121.80 | 122.40 | 122.40 | 0.37% | - |
| Nov 26, 2025 | 121.35 | 121.95 | 121.00 | 121.95 | 121.95 | 0.62% | - |
| Nov 25, 2025 | 119.90 | 121.20 | 119.45 | 121.20 | 121.20 | 0.96% | - |
| Nov 24, 2025 | 120.30 | 120.30 | 119.70 | 120.05 | 120.05 | 1.01% | - |
| Nov 21, 2025 | 117.80 | 118.85 | 117.80 | 118.85 | 118.85 | 1.97% | - |
| Nov 20, 2025 | 118.50 | 118.50 | 116.25 | 116.55 | 116.55 | -1.40% | - |
| Nov 19, 2025 | 117.30 | 118.20 | 115.95 | 118.20 | 118.20 | 1.42% | - |
| Nov 18, 2025 | 117.35 | 117.60 | 116.55 | 116.55 | 116.55 | -1.85% | - |
| Nov 17, 2025 | 119.95 | 119.95 | 118.50 | 118.75 | 118.75 | -0.79% | - |
| Nov 14, 2025 | 120.00 | 120.00 | 118.95 | 119.70 | 119.70 | -0.95% | - |
| Nov 13, 2025 | 120.65 | 120.85 | 120.55 | 120.85 | 120.85 | 1.17% | - |
| Nov 12, 2025 | 118.90 | 119.45 | 118.90 | 119.45 | 119.45 | 0.80% | - |
| Nov 11, 2025 | 117.65 | 118.50 | 117.65 | 118.50 | 118.50 | 1.20% | - |
| Nov 10, 2025 | 116.45 | 117.40 | 116.45 | 117.10 | 117.10 | 1.47% | - |
| Nov 7, 2025 | 116.80 | 116.80 | 115.40 | 115.40 | 115.40 | -1.24% | - |
| Nov 6, 2025 | 116.90 | 116.90 | 116.55 | 116.85 | 116.85 | -0.34% | - |
| Nov 5, 2025 | 116.45 | 117.25 | 115.00 | 117.25 | 117.25 | 1.34% | 150 |
| Nov 4, 2025 | 114.00 | 115.70 | 114.00 | 115.70 | 115.70 | 0.22% | - |
| Nov 3, 2025 | 115.85 | 115.85 | 115.45 | 115.45 | 115.45 | -0.30% | - |
| Oct 31, 2025 | 115.80 | 116.00 | 115.80 | 115.80 | 115.80 | -0.60% | - |
| Oct 30, 2025 | 116.45 | 116.50 | 115.95 | 116.50 | 116.50 | 0.26% | - |
| Oct 29, 2025 | 120.35 | 120.35 | 116.20 | 116.20 | 116.20 | -1.23% | - |
| Oct 28, 2025 | 119.35 | 119.35 | 117.65 | 117.65 | 117.65 | -2.08% | - |
| Oct 27, 2025 | 119.25 | 120.15 | 119.25 | 120.15 | 120.15 | 0.38% | - |
| Oct 24, 2025 | 123.25 | 123.25 | 118.75 | 119.70 | 119.70 | -2.48% | - |
| Oct 23, 2025 | 122.55 | 122.75 | 122.30 | 122.75 | 122.75 | 0.99% | - |
| Oct 22, 2025 | 121.60 | 122.15 | 121.55 | 121.55 | 121.55 | 0.62% | - |
| Oct 21, 2025 | 121.20 | 121.20 | 120.40 | 120.80 | 120.80 | -0.62% | - |
| Oct 20, 2025 | 121.55 | 121.65 | 120.05 | 121.55 | 121.55 | -0.08% | - |
| Oct 17, 2025 | 120.20 | 121.65 | 120.20 | 121.65 | 121.65 | 0.66% | - |
| Oct 16, 2025 | 119.90 | 120.85 | 119.85 | 120.85 | 120.85 | -0.04% | - |
| Oct 15, 2025 | 120.95 | 121.05 | 120.90 | 120.90 | 120.90 | 1.30% | - |
| Oct 14, 2025 | 116.75 | 119.35 | 116.75 | 119.35 | 119.35 | 1.57% | - |
| Oct 13, 2025 | 118.40 | 118.65 | 117.50 | 117.50 | 116.45 | -1.05% | - |
| Oct 10, 2025 | 118.45 | 118.80 | 118.45 | 118.75 | 117.69 | 0.13% | 26 |
| Oct 9, 2025 | 118.25 | 118.60 | 118.25 | 118.60 | 117.54 | 1.28% | - |
| Oct 8, 2025 | 117.40 | 117.40 | 116.85 | 117.10 | 116.05 | 1.69% | - |
| Oct 7, 2025 | 115.20 | 115.55 | 114.70 | 115.15 | 114.12 | -0.09% | - |
| Oct 6, 2025 | 114.70 | 115.25 | 114.60 | 115.25 | 114.22 | -1.87% | - |
| Oct 3, 2025 | 119.25 | 119.25 | 117.45 | 117.45 | 116.40 | -0.42% | - |
| Oct 2, 2025 | 118.85 | 118.85 | 117.95 | 117.95 | 116.90 | -0.34% | - |
| Oct 1, 2025 | 117.70 | 118.35 | 117.70 | 118.35 | 117.29 | 0.68% | - |
| Sep 30, 2025 | 116.85 | 117.55 | 116.85 | 117.55 | 116.50 | 1.12% | - |
| Sep 29, 2025 | 116.50 | 116.75 | 116.25 | 116.25 | 115.21 | -0.21% | - |
| Sep 26, 2025 | 116.50 | 116.50 | 116.20 | 116.50 | 115.46 | 1.08% | - |