Skip to main content
Vinci SA (EPA:DG)
France flag France · Delayed Price · Currency is EUR
128.05
-3.65 (-2.77%)
Mar 6, 2026, 1:55 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026132.10132.20130.45130.45--0.95%80,744
Mar 5, 2026133.65134.95131.00131.70131.70-1.83%999,109
Mar 4, 2026133.10135.40132.50134.15134.150.68%995,029
Mar 3, 2026137.00137.00132.50133.25133.25-3.72%1,171,984
Mar 2, 2026137.55138.55136.00138.40138.40-1.67%1,135,318
Feb 27, 2026142.65143.00140.75140.75140.75-1.12%2,137,139
Feb 26, 2026140.40143.15140.25142.35142.350.35%739,449
Feb 25, 2026141.90142.35140.65141.85141.850.07%715,370
Feb 24, 2026140.90142.90140.20141.75141.750.60%740,288
Feb 23, 2026140.05141.20139.95140.90140.900.57%571,558
Feb 20, 2026139.75140.50139.00140.10140.100.47%986,689
Feb 19, 2026136.85139.45136.85139.45139.451.23%869,335
Feb 18, 2026137.40138.75137.20137.75137.750.29%835,627
Feb 17, 2026138.00138.15136.25137.35137.350.51%635,786
Feb 16, 2026135.30137.15134.75136.65136.651.00%520,150
Feb 13, 2026133.40135.35133.30135.30135.300.97%804,753
Feb 12, 2026134.60135.10132.95134.00134.000.34%585,536
Feb 11, 2026133.00134.40132.50133.55133.550.45%950,775
Feb 10, 2026132.70133.15132.05132.95132.95-0.11%707,912
Feb 9, 2026133.65133.70131.45133.10133.10-0.82%958,706
Feb 6, 2026127.70134.75127.50134.20134.209.91%2,733,298
Feb 5, 2026123.60124.28121.30122.10122.10-1.73%1,005,325
Feb 4, 2026122.45124.95122.40124.25124.251.39%881,110
Feb 3, 2026121.95123.00121.15122.55122.550.66%761,383
Feb 2, 2026120.80122.95120.65121.75121.750.50%627,865
Jan 30, 2026120.70121.90120.40121.15121.150.87%793,165
Jan 29, 2026119.70121.10119.40120.10120.100.33%748,512
Jan 28, 2026118.50119.90118.05119.70119.700.80%662,333
Jan 27, 2026117.60119.25117.55118.75118.751.37%654,024
Jan 26, 2026117.80117.90116.65117.15117.15-0.34%581,362
Jan 23, 2026117.40117.70116.35117.55117.55-691,655
Jan 22, 2026116.45118.35116.20117.55117.552.40%806,782
Jan 21, 2026115.30116.15114.70114.80114.800.04%777,233
Jan 20, 2026115.20115.40113.95114.75114.75-1.16%869,003
Jan 19, 2026116.45117.00115.75116.10116.10-1.15%715,437
Jan 16, 2026116.15117.45115.85117.45117.451.03%900,609
Jan 15, 2026116.40116.95114.80116.25116.25-0.43%1,270,749
Jan 14, 2026116.50117.85115.90116.75116.750.17%836,370
Jan 13, 2026119.55119.95116.55116.55116.55-4.51%1,168,660
Jan 12, 2026121.05122.60119.80122.05122.050.87%535,845
Jan 9, 2026123.70123.75120.45121.00121.00-2.22%800,718
Jan 8, 2026123.80124.35123.30123.75123.75-0.40%599,667
Jan 7, 2026121.60124.75121.00124.25124.253.20%898,222
Jan 6, 2026121.70121.90120.20120.40120.40-0.74%589,511
Jan 5, 2026121.85122.00119.60121.30121.300.12%714,013
Jan 2, 2026119.05121.45118.85121.15121.150.92%453,244
Dec 31, 2025120.10120.15119.25120.05120.05-0.33%188,091
Dec 30, 2025119.45120.70119.35120.45120.450.46%401,712
Dec 29, 2025120.10120.35119.45119.90119.900.21%480,130
Dec 24, 2025119.65120.20119.60119.65119.65-0.13%83,914
Dec 23, 2025120.00120.15119.25119.80119.80-0.08%362,952
Dec 22, 2025119.45119.90118.80119.90119.900.08%366,367
Dec 19, 2025120.60120.70119.00119.80119.80-0.37%1,704,495
Dec 18, 2025119.75120.45119.45120.25120.250.42%658,821
Dec 17, 2025119.70120.25119.40119.75119.75-0.58%758,310
Dec 16, 2025120.05120.80119.45120.45120.450.25%1,074,294
Dec 15, 2025120.10120.50119.55120.15120.150.71%589,289
Dec 12, 2025120.45120.50119.30119.30119.30-0.42%557,294
Dec 11, 2025117.25119.80117.25119.80119.802.74%711,112
Dec 10, 2025118.75119.00116.60116.60116.60-3.12%1,089,761
Dec 9, 2025121.25121.50120.30120.35120.35-0.50%552,532
Dec 8, 2025120.65121.90120.30120.95120.950.29%408,775
Dec 5, 2025120.25120.90119.45120.60120.600.92%750,498
Dec 4, 2025119.40119.85118.75119.50119.500.08%711,611
Dec 3, 2025121.00121.15119.10119.40119.40-2.01%751,265
Dec 2, 2025121.80123.10121.15121.85121.85-0.57%577,975
Dec 1, 2025121.95122.70121.50122.55122.550.25%608,644
Nov 28, 2025122.20122.50121.45122.25122.25-0.04%543,736
Nov 27, 2025121.80122.80121.65122.30122.300.20%397,935
Nov 26, 2025121.85122.05120.25122.05122.050.87%566,763
Nov 25, 2025119.85121.65118.85121.00121.001.34%854,662
Nov 24, 2025120.35120.50119.10119.40119.400.17%1,366,407
Nov 21, 2025116.25119.45116.00119.20119.202.05%1,327,995
Nov 20, 2025118.35118.95115.55116.80116.80-0.89%892,463
Nov 19, 2025117.00118.80115.40117.85117.850.99%731,245
Nov 18, 2025117.50117.65116.35116.70116.70-1.52%836,216
Nov 17, 2025119.45119.95118.35118.50118.50-0.84%648,308
Nov 14, 2025119.60120.60118.70119.50119.50-0.91%744,799
Nov 13, 2025120.35121.05120.15120.60120.600.58%727,362
Nov 12, 2025118.75120.35118.55119.90119.901.27%650,832
Nov 11, 2025117.80118.70117.30118.40118.401.24%406,538
Nov 10, 2025117.40117.50115.95116.95116.951.17%509,671
Nov 7, 2025116.45116.80114.90115.60115.60-0.73%560,374
Nov 6, 2025117.05117.30116.30116.45116.45-0.60%672,335
Nov 5, 2025116.45117.65116.20117.15117.150.82%537,014
Nov 4, 2025114.20116.40113.80116.20116.200.65%695,446
Nov 3, 2025115.75115.95115.15115.45115.45-0.39%573,210
Oct 31, 2025115.80116.40115.35115.90115.90-0.43%791,073
Oct 30, 2025116.50116.80115.65116.40116.400.22%776,004
Oct 29, 2025117.40117.85115.95116.15116.15-1.06%850,721
Oct 28, 2025119.55119.65117.20117.40117.40-2.17%1,075,004
Oct 27, 2025120.40120.70118.80120.00120.00-0.33%802,196
Oct 24, 2025123.15123.35118.35120.40120.40-1.99%1,048,164
Oct 23, 2025121.70122.95121.10122.85122.850.53%637,572
Oct 22, 2025121.75122.35121.20122.20122.201.12%899,439
Oct 21, 2025121.15121.35120.35120.85120.85-0.49%521,977
Oct 20, 2025121.55121.70119.90121.45121.450.04%624,743
Oct 17, 2025120.05122.15119.75121.40121.40-0.33%944,278
Oct 16, 2025120.05121.80119.20121.80121.801.16%948,575
Oct 15, 2025121.40121.80120.25120.40120.400.80%988,619