Skip to main content
Vinci SA (EPA:DG)
France flag France · Delayed Price · Currency is EUR
120.60
+1.10 (0.92%)
At close: Dec 5, 2025

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 2025116.00120.10116.00119.45119.450.93%1,191,471
Oct 13, 2025118.35119.10117.10118.35117.300.77%679,392
Oct 10, 2025118.10119.25117.40117.45116.41-0.84%731,976
Oct 9, 2025117.50119.05117.45118.45117.401.28%781,991
Oct 8, 2025115.65117.80115.30116.95115.911.17%1,142,265
Oct 7, 2025115.70115.90113.95115.60114.57-1,015,480
Oct 6, 2025115.00116.85113.50115.60114.57-1.99%1,437,494
Oct 3, 2025119.20119.25117.15117.95116.90-0.42%912,672
Oct 2, 2025118.60118.85117.45118.45117.400.04%663,901
Oct 1, 2025117.90118.65117.15118.40117.350.38%869,830
Sep 30, 2025117.00117.95116.20117.95116.901.42%942,009
Sep 29, 2025117.15117.20115.85116.30115.27-0.39%701,926
Sep 26, 2025116.20116.90116.05116.75115.711.30%595,779
Sep 25, 2025115.15115.60114.30115.25114.23-0.26%780,359
Sep 24, 2025117.35117.65114.85115.55114.52-1.37%898,239
Sep 23, 2025117.55118.20117.15117.15116.110.17%640,148
Sep 22, 2025117.05117.30116.15116.95115.91-0.55%556,507
Sep 19, 2025118.00118.50117.35117.60116.560.30%1,573,790
Sep 18, 2025117.05118.30116.50117.25116.210.73%664,096
Sep 17, 2025117.90117.90116.25116.40115.37-1.23%781,352
Sep 16, 2025119.60119.85117.55117.85116.80-1.42%883,509
Sep 15, 2025119.00120.50118.70119.55118.490.89%649,481
Sep 12, 2025118.50119.00117.60118.50117.45-0.08%530,237
Sep 11, 2025118.20119.35118.00118.60117.550.21%501,055
Sep 10, 2025118.05119.05117.70118.35117.300.59%713,531
Sep 9, 2025117.50118.10117.15117.65116.610.30%755,303
Sep 8, 2025116.45117.45115.90117.30116.261.51%773,710
Sep 5, 2025116.45116.55115.50115.55114.52-0.30%820,931
Sep 4, 2025114.20116.10114.20115.90114.871.40%984,020
Sep 3, 2025113.05114.65112.40114.30113.291.11%1,014,598
Sep 2, 2025115.10115.60112.95113.05112.05-2.08%1,264,896
Sep 1, 2025115.70116.25114.75115.45114.43-0.39%622,085
Aug 29, 2025117.70117.75115.45115.90114.87-1.02%1,164,839
Aug 28, 2025116.35117.80115.53117.10116.061.21%1,312,771
Aug 27, 2025114.25116.00114.20115.70114.671.09%1,243,714
Aug 26, 2025116.70117.05113.55114.45113.43-5.80%3,930,077
Aug 25, 2025128.30128.55121.40121.50120.42-5.81%1,142,505
Aug 22, 2025128.55129.35128.05129.00127.860.27%457,568
Aug 21, 2025128.80128.95128.05128.65127.510.04%623,927
Aug 20, 2025128.65129.20128.35128.60127.46-0.31%625,059
Aug 19, 2025128.00129.15128.00129.00127.860.78%517,533
Aug 18, 2025129.95130.20127.75128.00126.86-1.23%481,296
Aug 15, 2025128.00130.00128.00129.60128.451.33%825,130
Aug 14, 2025126.75128.05126.75127.90126.771.03%637,009
Aug 13, 2025126.00126.80125.65126.60125.481.28%676,181
Aug 12, 2025125.25125.45124.45125.00123.890.08%549,123
Aug 11, 2025124.20124.90123.75124.90123.791.01%502,895
Aug 8, 2025122.85124.00122.40123.65122.550.69%627,405
Aug 7, 2025121.70123.75121.65122.80121.711.15%1,148,170
Aug 6, 2025120.95122.15120.80121.40120.320.66%547,285
Aug 5, 2025120.95121.45120.25120.60119.530.54%727,078
Aug 4, 2025119.40120.65119.35119.95118.891.01%694,264
Aug 1, 2025121.60121.60118.75118.75117.70-2.34%1,381,600
Jul 31, 2025124.90125.05121.60121.60120.52-2.64%1,391,030
Jul 30, 2025124.65125.35123.85124.90123.79-0.20%527,128
Jul 29, 2025123.60125.35123.60125.15124.041.46%744,812
Jul 28, 2025125.15125.15123.15123.35122.26-0.68%607,950
Jul 25, 2025123.60124.40122.50124.20123.100.40%915,632
Jul 24, 2025125.80125.90122.95123.70122.60-1.08%853,748
Jul 23, 2025123.70125.05123.15125.05123.941.87%973,200
Jul 22, 2025124.65124.85122.45122.75121.66-1.48%821,960
Jul 21, 2025125.05125.30124.25124.60123.49-0.16%615,504