Vinci SA (VIE:DG)
Austria · Delayed Price · Currency is EUR 121.70
-1.05 (-0.86%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:DG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 124.25 | 124.25 | 123.40 | 123.40 | - | 0.45% | - |
| Jun 1, 2026 | 123.65 | 124.55 | 122.85 | 122.85 | 122.85 | -2.34% | - |
| May 29, 2026 | 124.40 | 125.80 | 124.40 | 125.80 | 125.80 | 1.29% | - |
| May 28, 2026 | 124.40 | 124.65 | 123.90 | 124.20 | 124.20 | -1.04% | - |
| May 27, 2026 | 124.40 | 126.50 | 124.40 | 125.50 | 125.50 | 1.09% | - |
| May 26, 2026 | 125.95 | 125.95 | 124.15 | 124.15 | 124.15 | -1.35% | - |
| May 25, 2026 | 124.50 | 125.85 | 124.35 | 125.85 | 125.85 | 3.07% | - |
| May 22, 2026 | 123.30 | 123.65 | 122.10 | 122.10 | 122.10 | -1.25% | - |
| May 21, 2026 | 123.80 | 123.95 | 123.10 | 123.65 | 123.65 | -0.92% | - |
| May 20, 2026 | 122.55 | 124.80 | 122.55 | 124.80 | 124.80 | 1.09% | - |
| May 19, 2026 | 124.75 | 124.90 | 123.45 | 123.45 | 123.45 | -1.00% | - |
| May 18, 2026 | 122.60 | 124.70 | 122.60 | 124.70 | 124.70 | -0.56% | - |
| May 15, 2026 | 126.65 | 126.65 | 125.40 | 125.40 | 125.40 | -1.45% | - |
| May 14, 2026 | 127.40 | 127.40 | 126.90 | 127.25 | 127.25 | 1.23% | - |
| May 13, 2026 | 128.15 | 128.15 | 125.70 | 125.70 | 125.70 | -1.95% | - |
| May 12, 2026 | 128.25 | 128.40 | 128.20 | 128.20 | 128.20 | -0.35% | - |
| May 11, 2026 | 128.15 | 128.65 | 127.55 | 128.65 | 128.65 | -0.89% | - |
| May 8, 2026 | 130.45 | 130.45 | 129.80 | 129.80 | 129.80 | -3.03% | - |
| May 7, 2026 | 133.40 | 133.95 | 133.40 | 133.85 | 133.85 | -0.19% | - |
| May 6, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 3.71% | - |
| May 5, 2026 | 127.00 | 129.30 | 127.00 | 129.30 | 129.30 | 2.29% | - |
| May 4, 2026 | 129.20 | 129.20 | 126.40 | 126.40 | 126.40 | -1.06% | - |
| Apr 30, 2026 | 125.30 | 127.75 | 125.30 | 127.75 | 127.75 | 1.47% | - |
| Apr 29, 2026 | 128.05 | 128.05 | 125.90 | 125.90 | 125.90 | -2.40% | - |
| Apr 28, 2026 | 128.40 | 129.35 | 128.40 | 129.00 | 129.00 | 0.35% | - |
| Apr 27, 2026 | 127.85 | 129.00 | 127.85 | 128.55 | 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 | 0.71% | - |
| 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% | - |