Vinci SA (VIE:DG)
Austria · Delayed Price · Currency is EUR 116.65
+0.45 (0.39%)
At close: Sep 8, 2025
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 116.40 | 116.65 | 116.15 | 116.65 | - | 0.39% | - |
| Sep 5, 2025 | 116.15 | 116.20 | 115.95 | 116.20 | - | 0.17% | - |
| Sep 4, 2025 | 114.65 | 116.00 | 114.65 | 116.00 | - | 1.49% | - |
| Sep 3, 2025 | 113.25 | 114.30 | 113.25 | 114.30 | - | 0.84% | - |
| Sep 2, 2025 | 115.55 | 115.55 | 113.35 | 113.35 | - | -1.73% | - |
| Sep 1, 2025 | 115.95 | 115.95 | 115.05 | 115.35 | - | -0.60% | - |
| Aug 29, 2025 | 115.75 | 116.05 | 115.75 | 116.05 | - | -1.02% | - |
| Aug 28, 2025 | 116.35 | 117.25 | 115.90 | 117.25 | - | -1.47% | - |
| Aug 27, 2025 | 115.35 | 119.00 | 114.85 | 119.00 | - | 3.61% | - |
| Aug 26, 2025 | 115.20 | 115.20 | 114.85 | 114.85 | - | -7.83% | - |
| Aug 25, 2025 | 128.35 | 128.35 | 124.60 | 124.60 | - | -3.52% | - |
| Aug 22, 2025 | 128.65 | 129.15 | 128.50 | 129.15 | - | 0.35% | - |
| Aug 21, 2025 | 128.60 | 128.70 | 128.40 | 128.70 | - | -0.04% | - |
| Aug 20, 2025 | 129.05 | 129.05 | 128.50 | 128.75 | - | -0.16% | - |
| Aug 19, 2025 | 128.45 | 128.95 | 128.45 | 128.95 | - | 0.66% | - |
| Aug 18, 2025 | 128.70 | 128.70 | 127.95 | 128.10 | - | -1.31% | - |
| Aug 15, 2025 | 128.75 | 129.85 | 128.75 | 129.80 | - | 2.08% | - |
| Aug 14, 2025 | 127.20 | 127.40 | 127.15 | 127.15 | - | 0.55% | - |
| Aug 13, 2025 | 126.00 | 126.45 | 125.85 | 126.45 | - | 1.20% | - |
| Aug 12, 2025 | 125.35 | 125.35 | 124.80 | 124.95 | - | 0.48% | - |
| Aug 11, 2025 | 124.15 | 124.35 | 123.85 | 124.35 | - | 1.02% | - |
| Aug 8, 2025 | 123.00 | 123.10 | 122.70 | 123.10 | - | 0.04% | - |
| Aug 7, 2025 | 122.00 | 123.20 | 122.00 | 123.05 | - | 0.98% | - |
| Aug 6, 2025 | 121.35 | 121.85 | 121.35 | 121.85 | - | 0.66% | - |
| Aug 5, 2025 | 120.60 | 121.05 | 120.60 | 121.05 | - | 0.79% | - |
| Aug 4, 2025 | 119.75 | 120.40 | 119.75 | 120.10 | - | -0.78% | - |
| Aug 1, 2025 | 121.05 | 121.05 | 120.25 | 121.05 | - | -1.22% | - |
| Jul 31, 2025 | 124.55 | 124.55 | 122.55 | 122.55 | - | -2.00% | - |
| Jul 30, 2025 | 124.55 | 125.05 | 124.35 | 125.05 | - | -0.04% | - |
| Jul 29, 2025 | 124.05 | 125.30 | 124.05 | 125.10 | - | 1.01% | - |
| Jul 28, 2025 | 124.90 | 124.90 | 123.85 | 123.85 | - | 0.28% | - |
| Jul 25, 2025 | 122.75 | 123.50 | 122.75 | 123.50 | - | -0.28% | - |
| Jul 24, 2025 | 125.30 | 125.30 | 123.85 | 123.85 | - | -0.16% | - |
| Jul 23, 2025 | 123.70 | 124.65 | 123.70 | 124.05 | - | 0.81% | - |
| Jul 22, 2025 | 124.70 | 124.70 | 123.00 | 123.05 | - | -1.20% | - |
| Jul 21, 2025 | 125.15 | 125.15 | 124.55 | 124.55 | - | -0.32% | - |
| Jul 18, 2025 | 125.65 | 125.65 | 124.70 | 124.95 | - | 0.36% | - |
| Jul 17, 2025 | 123.25 | 124.50 | 123.25 | 124.50 | - | 0.97% | - |
| Jul 16, 2025 | 124.00 | 124.00 | 123.25 | 123.30 | - | -1.00% | - |
| Jul 15, 2025 | 125.70 | 125.70 | 124.55 | 124.55 | - | -0.28% | - |
| Jul 14, 2025 | 125.30 | 125.65 | 124.90 | 124.90 | - | -0.95% | - |
| Jul 11, 2025 | 125.80 | 126.10 | 125.40 | 126.10 | - | -0.43% | - |
| Jul 10, 2025 | 127.45 | 127.45 | 126.65 | 126.65 | - | -0.43% | - |
| Jul 9, 2025 | 125.45 | 127.20 | 125.45 | 127.20 | - | 1.88% | - |
| Jul 8, 2025 | 125.80 | 125.80 | 124.85 | 124.85 | - | 0.12% | - |
| Jul 7, 2025 | 124.70 | 124.90 | 124.70 | 124.70 | - | 0.32% | - |
| Jul 4, 2025 | 124.80 | 124.80 | 123.90 | 124.30 | - | -0.16% | - |
| Jul 3, 2025 | 125.40 | 125.40 | 124.50 | 124.50 | - | -0.44% | - |
| Jul 2, 2025 | 126.35 | 126.35 | 125.05 | 125.05 | - | -0.36% | - |
| Jul 1, 2025 | 125.60 | 125.60 | 125.20 | 125.50 | - | 0.48% | - |