Vinci Compass Investments Ltd. (VINP)

Vinci Compass Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.07	12.14	12.05	12.14	-	-0.41%	22,769
Feb 12, 2026	12.44	12.50	12.00	12.19	12.19	-2.01%	48,536
Feb 11, 2026	12.45	12.65	12.22	12.44	12.44	1.39%	36,342
Feb 10, 2026	12.39	12.42	12.09	12.27	12.27	-0.65%	47,755
Feb 9, 2026	12.18	12.83	12.07	12.35	12.35	1.40%	49,983
Feb 6, 2026	12.14	12.32	12.09	12.18	12.18	0.33%	13,947
Feb 5, 2026	12.36	12.39	12.00	12.14	12.14	-1.70%	54,719
Feb 4, 2026	12.50	12.62	12.05	12.35	12.35	-1.98%	81,738
Feb 3, 2026	12.70	12.70	12.30	12.60	12.60	-1.49%	56,680
Feb 2, 2026	12.63	12.97	12.51	12.79	12.79	2.24%	60,464
Jan 30, 2026	12.90	12.90	12.44	12.51	12.51	-2.95%	77,843
Jan 29, 2026	12.94	13.06	12.76	12.89	12.89	-0.77%	21,633
Jan 28, 2026	12.93	13.10	12.70	12.99	12.99	0.39%	39,012
Jan 27, 2026	12.72	13.30	12.57	12.94	12.94	2.25%	27,020
Jan 26, 2026	12.88	12.88	12.45	12.66	12.66	-1.21%	46,493
Jan 23, 2026	12.82	12.93	12.43	12.81	12.81	0.23%	34,746
Jan 22, 2026	12.80	12.95	12.68	12.78	12.78	-	58,824
Jan 21, 2026	12.54	12.86	12.42	12.78	12.78	2.98%	29,737
Jan 20, 2026	12.42	12.54	12.09	12.41	12.41	-1.35%	134,693
Jan 16, 2026	12.67	12.80	12.01	12.58	12.58	-2.10%	77,296
Jan 15, 2026	12.95	13.12	12.73	12.85	12.85	-2.13%	103,845
Jan 14, 2026	13.15	13.30	12.85	13.13	13.13	-0.45%	67,331
Jan 13, 2026	13.29	13.29	12.96	13.19	13.19	-0.75%	21,035
Jan 12, 2026	13.22	13.36	13.11	13.29	13.29	0.53%	16,099
Jan 9, 2026	13.29	13.60	13.22	13.22	13.22	-0.30%	16,629
Jan 8, 2026	13.04	13.40	12.89	13.26	13.26	1.38%	22,087
Jan 7, 2026	13.26	13.36	12.84	13.08	13.08	-1.06%	39,169
Jan 6, 2026	13.35	13.61	13.11	13.22	13.22	-1.27%	40,489
Jan 5, 2026	13.10	13.45	12.96	13.39	13.39	2.76%	53,084
Jan 2, 2026	13.10	13.13	12.94	13.03	13.03	-0.08%	14,639
Dec 31, 2025	13.06	13.13	12.75	13.04	13.04	0.23%	45,256
Dec 30, 2025	13.02	13.21	12.75	13.01	13.01	-	48,100
Dec 29, 2025	13.05	13.16	12.91	13.01	13.01	-0.84%	41,280
Dec 26, 2025	13.07	13.15	12.99	13.12	13.12	-0.30%	53,736
Dec 24, 2025	13.37	13.37	13.07	13.16	13.16	-	50,142
Dec 23, 2025	13.10	13.30	13.07	13.16	13.16	0.46%	72,009
Dec 22, 2025	12.86	13.17	12.77	13.10	13.10	1.63%	81,297
Dec 19, 2025	12.93	12.96	12.85	12.89	12.89	-0.62%	38,949
Dec 18, 2025	12.93	13.09	12.87	12.97	12.97	0.78%	27,341
Dec 17, 2025	13.14	13.25	12.87	12.87	12.87	-2.50%	12,513
Dec 16, 2025	13.18	13.24	13.03	13.20	13.20	-0.30%	49,857
Dec 15, 2025	13.00	13.24	12.86	13.24	13.24	2.08%	42,078
Dec 12, 2025	12.82	13.00	12.80	12.97	12.97	0.78%	38,378
Dec 11, 2025	12.73	12.96	12.64	12.87	12.87	0.78%	41,851
Dec 10, 2025	12.44	12.79	12.44	12.77	12.77	0.95%	19,033
Dec 9, 2025	12.34	12.68	12.20	12.65	12.65	2.68%	38,436
Dec 8, 2025	12.11	12.45	12.11	12.32	12.32	1.48%	15,363
Dec 5, 2025	12.39	12.46	12.04	12.14	12.14	-2.57%	95,537
Dec 4, 2025	12.55	12.66	12.33	12.46	12.46	-0.32%	37,030
Dec 3, 2025	12.49	12.60	12.33	12.50	12.50	0.56%	84,794

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.