Vinci SA (VIE:DG)
Austria · Delayed Price · Currency is EUR 125.75
-1.50 (-1.18%)
At close: Aug 7, 2026
VIE:DG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 123.95 | 124.10 | 122.80 | 124.10 | 124.10 | 4.99% | - |
| Jul 29, 2026 | 119.05 | 119.05 | 118.20 | 118.20 | 118.20 | -0.55% | - |
| Jul 28, 2026 | 119.05 | 119.25 | 118.25 | 118.85 | 118.85 | 0.30% | - |
| Jul 27, 2026 | 119.60 | 119.60 | 117.95 | 118.50 | 118.50 | 0.25% | - |
| Jul 24, 2026 | 118.85 | 118.90 | 118.20 | 118.20 | 118.20 | 0.42% | - |
| Jul 23, 2026 | 119.15 | 119.30 | 117.65 | 117.70 | 117.70 | -1.42% | - |
| Jul 22, 2026 | 118.65 | 119.65 | 118.65 | 119.40 | 119.40 | 0.72% | - |
| Jul 21, 2026 | 118.05 | 119.05 | 118.05 | 118.55 | 118.55 | -1.21% | - |
| Jul 20, 2026 | 118.05 | 120.00 | 118.05 | 120.00 | 120.00 | 1.48% | - |
| Jul 17, 2026 | 121.10 | 121.10 | 117.25 | 118.25 | 118.25 | -1.25% | - |
| Jul 16, 2026 | 120.40 | 120.40 | 118.90 | 119.75 | 119.75 | -0.21% | - |
| Jul 15, 2026 | 118.90 | 120.00 | 118.90 | 120.00 | 120.00 | 0.59% | - |
| Jul 14, 2026 | 118.35 | 119.30 | 118.25 | 119.30 | 119.30 | -0.13% | - |
| Jul 13, 2026 | 118.70 | 119.45 | 118.70 | 119.45 | 119.45 | 0.42% | - |
| Jul 10, 2026 | 120.05 | 120.05 | 118.95 | 118.95 | 118.95 | -0.13% | - |
| Jul 9, 2026 | 118.75 | 119.10 | 118.20 | 119.10 | 119.10 | 0.63% | - |
| Jul 8, 2026 | 118.85 | 119.60 | 118.35 | 118.35 | 118.35 | -4.01% | 79 |
| Jul 7, 2026 | 125.35 | 125.35 | 123.30 | 123.30 | 123.30 | -1.75% | 1 |
| Jul 6, 2026 | 127.00 | 127.00 | 125.35 | 125.50 | 125.50 | -2.14% | - |
| Jul 3, 2026 | 127.55 | 128.70 | 127.40 | 128.25 | 128.25 | 1.26% | - |
| Jul 2, 2026 | 125.05 | 126.65 | 124.70 | 126.65 | 126.65 | 1.81% | - |
| Jul 1, 2026 | 126.80 | 126.80 | 124.40 | 124.40 | 124.40 | -2.55% | - |
| Jun 30, 2026 | 127.20 | 127.95 | 127.20 | 127.65 | 127.65 | 0.04% | - |
| Jun 29, 2026 | 128.90 | 128.90 | 126.35 | 127.60 | 127.60 | -1.85% | - |
| Jun 26, 2026 | 131.25 | 131.45 | 130.00 | 130.00 | 130.00 | -0.99% | - |
| Jun 25, 2026 | 130.10 | 131.65 | 130.10 | 131.30 | 131.30 | 1.82% | - |
| Jun 24, 2026 | 128.30 | 128.95 | 127.90 | 128.95 | 128.95 | -0.85% | - |
| Jun 23, 2026 | 130.20 | 130.20 | 129.35 | 130.05 | 130.05 | -0.61% | - |
| Jun 22, 2026 | 129.20 | 130.85 | 128.40 | 130.85 | 130.85 | 0.89% | - |
| Jun 19, 2026 | 130.70 | 130.70 | 129.70 | 129.70 | 129.70 | -0.46% | - |
| Jun 18, 2026 | 130.50 | 130.65 | 129.55 | 130.30 | 130.30 | - | - |
| Jun 17, 2026 | 129.35 | 130.30 | 129.30 | 130.30 | 130.30 | 1.13% | - |
| Jun 16, 2026 | 128.35 | 128.85 | 128.15 | 128.85 | 128.85 | 0.70% | - |
| Jun 15, 2026 | 128.45 | 128.85 | 127.95 | 127.95 | 127.95 | 1.67% | - |
| Jun 12, 2026 | 126.50 | 126.65 | 125.85 | 125.85 | 125.85 | 1.82% | - |
| Jun 11, 2026 | 122.70 | 123.70 | 122.70 | 123.60 | 123.60 | 0.57% | - |
| Jun 10, 2026 | 123.30 | 123.35 | 122.80 | 122.90 | 122.90 | - | - |
| Jun 9, 2026 | 124.35 | 125.30 | 122.90 | 122.90 | 122.90 | -1.05% | - |
| Jun 8, 2026 | 123.20 | 124.20 | 122.85 | 124.20 | 124.20 | 0.04% | - |
| Jun 5, 2026 | 124.85 | 124.85 | 124.15 | 124.15 | 124.15 | 0.81% | 50 |
| Jun 4, 2026 | 123.55 | 124.45 | 123.15 | 123.15 | 123.15 | - | - |
| Jun 3, 2026 | 121.70 | 124.55 | 121.70 | 123.15 | 123.15 | 0.33% | - |
| Jun 2, 2026 | 124.25 | 124.25 | 122.75 | 122.75 | 122.75 | -0.08% | - |
| Jun 1, 2026 | 123.65 | 124.55 | 122.85 | 122.85 | 122.85 | -2.34% | - |