Vinci SA (VIE:DG)
Austria · Delayed Price · Currency is EUR 129.00
+1.30 (1.02%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:DG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 127.85 | 128.55 | 127.85 | 128.55 | - | 0.67% | - |
| Apr 24, 2026 | 129.90 | 129.90 | 127.70 | 127.70 | 127.70 | -2.41% | - |
| Apr 23, 2026 | 130.55 | 130.85 | 130.20 | 130.85 | 130.85 | -2.46% | - |
| Apr 22, 2026 | 134.20 | 134.35 | 134.15 | 134.15 | 134.15 | 0.15% | - |
| Apr 21, 2026 | 133.60 | 134.65 | 133.60 | 133.95 | 133.95 | -2.19% | - |
| Apr 20, 2026 | 136.45 | 136.95 | 136.45 | 136.95 | 133.00 | -0.11% | - |
| Apr 17, 2026 | 133.90 | 137.10 | 133.65 | 137.10 | 133.15 | 0.85% | - |
| Apr 16, 2026 | 134.00 | 135.95 | 134.00 | 135.95 | 132.03 | 1.04% | - |
| Apr 15, 2026 | 135.65 | 135.65 | 134.55 | 134.55 | 130.67 | -0.33% | - |
| Apr 14, 2026 | 134.70 | 135.00 | 134.55 | 135.00 | 131.11 | 0.60% | - |
| Apr 13, 2026 | 134.45 | 134.45 | 134.05 | 134.20 | 130.33 | -2.01% | - |
| Apr 10, 2026 | 136.40 | 138.05 | 136.10 | 136.95 | 133.00 | 0.88% | - |
| Apr 9, 2026 | 137.60 | 137.60 | 135.75 | 135.75 | 131.83 | -0.51% | - |
| Apr 8, 2026 | 135.85 | 136.45 | 135.85 | 136.45 | 132.51 | 2.56% | - |
| Apr 7, 2026 | 133.50 | 133.50 | 132.10 | 133.05 | 129.21 | 2.15% | - |
| Apr 2, 2026 | 130.10 | 131.10 | 130.10 | 130.25 | 126.49 | -0.91% | - |
| Apr 1, 2026 | 132.00 | 132.00 | 131.45 | 131.45 | 127.66 | 1.94% | - |
| Mar 31, 2026 | 127.60 | 129.10 | 127.60 | 128.95 | 125.23 | 1.90% | - |
| Mar 30, 2026 | 126.75 | 127.15 | 126.55 | 126.55 | 122.90 | 0.40% | - |
| Mar 27, 2026 | 126.55 | 126.55 | 125.35 | 126.05 | 122.41 | -0.79% | - |
| Mar 26, 2026 | 128.40 | 128.45 | 127.05 | 127.05 | 123.39 | 1.80% | - |
| Mar 25, 2026 | 128.55 | 129.45 | 124.80 | 124.80 | 121.20 | -1.93% | - |
| Mar 24, 2026 | 127.25 | 127.25 | 125.95 | 127.25 | 123.58 | 0.83% | - |
| Mar 23, 2026 | 122.40 | 128.00 | 121.20 | 126.20 | 122.56 | 2.06% | - |
| Mar 20, 2026 | 128.05 | 128.05 | 123.65 | 123.65 | 120.08 | -1.94% | - |
| Mar 19, 2026 | 127.00 | 127.00 | 126.00 | 126.10 | 122.46 | -2.47% | - |
| Mar 18, 2026 | 131.10 | 131.10 | 128.70 | 129.30 | 125.57 | -0.88% | - |
| Mar 17, 2026 | 129.75 | 131.30 | 129.75 | 130.45 | 126.69 | 0.04% | - |
| Mar 16, 2026 | 129.05 | 130.40 | 129.05 | 130.40 | 126.64 | 0.62% | - |
| Mar 13, 2026 | 128.35 | 130.55 | 128.35 | 129.60 | 125.86 | -0.42% | - |
| Mar 12, 2026 | 130.05 | 130.15 | 129.15 | 130.15 | 126.40 | - | - |
| Mar 11, 2026 | 129.65 | 130.55 | 129.25 | 130.15 | 126.40 | -0.31% | - |
| Mar 10, 2026 | 130.50 | 130.90 | 130.35 | 130.55 | 126.78 | 2.55% | - |
| Mar 9, 2026 | 124.70 | 127.30 | 124.70 | 127.30 | 123.63 | -1.24% | - |
| Mar 6, 2026 | 131.65 | 131.65 | 127.25 | 128.90 | 125.18 | -1.68% | - |
| Mar 5, 2026 | 133.65 | 134.65 | 131.10 | 131.10 | 127.32 | -2.71% | - |
| Mar 4, 2026 | 133.50 | 136.00 | 133.50 | 134.75 | 130.86 | 1.20% | - |
| Mar 3, 2026 | 136.50 | 136.50 | 133.15 | 133.15 | 129.31 | -3.69% | - |
| Mar 2, 2026 | 136.20 | 138.25 | 136.20 | 138.25 | 134.26 | -2.37% | - |
| Feb 27, 2026 | 142.05 | 142.35 | 141.45 | 141.60 | 137.52 | -0.53% | - |
| Feb 26, 2026 | 141.10 | 143.05 | 141.10 | 142.35 | 138.24 | 0.49% | 35 |
| Feb 25, 2026 | 142.10 | 142.10 | 141.25 | 141.65 | 137.56 | -0.14% | 4 |
| Feb 24, 2026 | 140.65 | 142.40 | 140.65 | 141.85 | 137.76 | 0.71% | - |
| Feb 23, 2026 | 140.50 | 140.85 | 140.50 | 140.85 | 136.79 | 0.75% | - |
| Feb 20, 2026 | 139.70 | 140.40 | 139.70 | 139.80 | 135.77 | 0.61% | - |
| Feb 19, 2026 | 138.00 | 138.95 | 138.00 | 138.95 | 134.94 | 0.83% | - |
| Feb 18, 2026 | 137.65 | 138.75 | 137.60 | 137.80 | 133.83 | 0.36% | - |
| Feb 17, 2026 | 137.25 | 137.50 | 137.15 | 137.30 | 133.34 | 0.66% | - |
| Feb 16, 2026 | 135.25 | 136.55 | 135.25 | 136.40 | 132.47 | 1.00% | - |
| Feb 13, 2026 | 134.60 | 135.05 | 134.60 | 135.05 | 131.15 | 1.12% | - |