Vinci SA (VIE:DG)
Austria · Delayed Price · Currency is EUR 107.85
-0.60 (-0.55%)
At close: Oct 8, 2026
VIE:DG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 106.70 | 107.85 | 106.40 | 107.85 | 107.85 | -0.55% | - |
| Oct 7, 2026 | 108.70 | 108.80 | 108.30 | 108.45 | 108.45 | -0.09% | - |
| Oct 6, 2026 | 106.30 | 108.55 | 106.30 | 108.55 | 108.55 | 2.55% | 173 |
| Oct 5, 2026 | 106.45 | 106.45 | 105.60 | 105.85 | 105.85 | -0.80% | 80 |
| Oct 2, 2026 | 106.20 | 106.70 | 106.20 | 106.70 | 106.70 | 0.28% | 50 |
| Oct 1, 2026 | 105.40 | 106.40 | 104.50 | 106.40 | 106.40 | -0.05% | 173 |
| Sep 30, 2026 | 108.85 | 108.85 | 106.45 | 106.45 | 106.45 | -1.48% | 70 |
| Sep 29, 2026 | 108.00 | 108.95 | 108.00 | 108.05 | 108.05 | -2.96% | - |
| Sep 28, 2026 | 111.65 | 111.65 | 111.05 | 111.35 | 111.35 | -0.13% | - |
| Sep 25, 2026 | 111.15 | 111.65 | 111.15 | 111.50 | 111.50 | 0.22% | - |
| Sep 24, 2026 | 110.80 | 111.25 | 110.40 | 111.25 | 111.25 | 0.23% | 75 |
| Sep 23, 2026 | 112.40 | 112.40 | 111.00 | 111.00 | 111.00 | -1.46% | 150 |
| Sep 22, 2026 | 112.65 | 112.65 | 112.30 | 112.65 | 112.65 | 0.76% | - |
| Sep 21, 2026 | 111.40 | 112.00 | 111.40 | 111.80 | 111.80 | 1.04% | - |
| Sep 18, 2026 | 112.35 | 112.35 | 110.35 | 110.65 | 110.65 | -2.04% | 79 |
| Sep 17, 2026 | 112.05 | 112.95 | 112.05 | 112.95 | 112.95 | 0.71% | - |
| Sep 16, 2026 | 111.05 | 112.60 | 111.05 | 112.15 | 112.15 | 1.13% | 2 |
| Sep 15, 2026 | 110.25 | 110.90 | 109.90 | 110.90 | 110.90 | 0.45% | 150 |
| Sep 14, 2026 | 110.85 | 110.95 | 110.40 | 110.40 | 110.40 | -1.30% | - |
| Sep 11, 2026 | 111.50 | 111.85 | 111.50 | 111.85 | 111.85 | 0.77% | 18 |
| Sep 10, 2026 | 112.25 | 112.25 | 111.00 | 111.00 | 111.00 | -1.86% | - |
| Sep 9, 2026 | 113.80 | 113.80 | 112.50 | 113.10 | 113.10 | -0.83% | - |
| Sep 8, 2026 | 113.90 | 114.05 | 113.80 | 114.05 | 114.05 | 0.31% | - |
| Sep 7, 2026 | 113.95 | 113.95 | 113.40 | 113.70 | 113.70 | 0.09% | - |
| Sep 4, 2026 | 111.95 | 113.60 | 111.95 | 113.60 | 113.60 | 0.53% | 30 |
| Sep 3, 2026 | 112.20 | 113.00 | 111.85 | 113.00 | 113.00 | - | 50 |
| Sep 2, 2026 | 114.05 | 114.05 | 112.70 | 113.00 | 113.00 | -0.75% | 158 |
| Sep 1, 2026 | 113.60 | 113.85 | 113.00 | 113.85 | 113.85 | 0.22% | 50 |
| Aug 31, 2026 | 114.15 | 114.70 | 113.60 | 113.60 | 113.60 | -0.31% | 75 |
| Aug 28, 2026 | 115.90 | 115.90 | 113.95 | 113.95 | 113.95 | -1.34% | 25 |
| Aug 27, 2026 | 118.55 | 118.55 | 115.50 | 115.50 | 115.50 | -4.11% | 305 |
| Aug 26, 2026 | 120.20 | 120.45 | 120.00 | 120.45 | 120.45 | 0.88% | 200 |
| Aug 25, 2026 | 119.40 | 119.60 | 119.40 | 119.40 | 119.40 | 0.29% | - |
| Aug 24, 2026 | 119.50 | 119.50 | 119.05 | 119.05 | 119.05 | -0.96% | 75 |
| Aug 21, 2026 | 120.40 | 120.45 | 120.20 | 120.20 | 120.20 | 0.88% | - |
| Aug 20, 2026 | 121.05 | 121.05 | 119.05 | 119.15 | 119.15 | -1.28% | 150 |
| Aug 19, 2026 | 120.10 | 120.70 | 120.10 | 120.70 | 120.70 | 0.75% | - |
| Aug 18, 2026 | 120.05 | 120.10 | 119.80 | 119.80 | 119.80 | -0.33% | - |
| Aug 17, 2026 | 121.00 | 121.00 | 120.20 | 120.20 | 120.20 | -1.15% | - |
| Aug 14, 2026 | 120.90 | 121.65 | 120.90 | 121.60 | 121.60 | - | - |
| Aug 13, 2026 | 123.45 | 123.45 | 121.60 | 121.60 | 121.60 | -1.78% | - |
| Aug 12, 2026 | 124.05 | 124.50 | 123.80 | 123.80 | 123.80 | -0.48% | - |
| Aug 11, 2026 | 124.60 | 124.60 | 123.45 | 124.40 | 124.40 | -0.40% | 10 |
| Aug 10, 2026 | 125.25 | 125.75 | 124.80 | 124.90 | 124.90 | -0.68% | 50 |
| Aug 7, 2026 | 126.05 | 126.10 | 125.60 | 125.75 | 125.75 | -1.18% | 100 |
| Aug 6, 2026 | 126.30 | 127.25 | 126.20 | 127.25 | 127.25 | 0.91% | - |
| Aug 5, 2026 | 126.60 | 126.60 | 125.80 | 126.10 | 126.10 | -0.20% | 75 |
| Aug 4, 2026 | 126.25 | 126.35 | 124.80 | 126.35 | 126.35 | 1.28% | 79 |
| Aug 3, 2026 | 124.50 | 124.75 | 124.50 | 124.75 | 124.75 | 1.80% | - |
| Jul 31, 2026 | 123.05 | 123.80 | 122.55 | 122.55 | 122.55 | -1.25% | - |