Skip to main content
Vinci SA (EPA:DG)
France flag France · Delayed Price · Currency is EUR
128.55
+0.80 (0.63%)
Apr 28, 2026, 5:39 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.50129.60128.15128.55128.550.63%685,489
Apr 27, 2026127.65129.05127.55127.75127.750.12%712,157
Apr 24, 2026128.35130.40127.15127.60127.60-2.63%1,008,070
Apr 23, 2026130.95131.40129.60131.05131.050.23%686,880
Apr 22, 2026134.30134.65130.75130.75130.75-2.17%1,251,846
Apr 21, 2026133.25134.85132.95133.65133.65-2.30%1,314,714
Apr 20, 2026135.80137.20135.70136.80132.85-0.51%1,016,929
Apr 17, 2026132.85138.00132.60137.50133.532.15%1,702,466
Apr 16, 2026133.95136.20133.90134.60130.710.52%1,094,550
Apr 15, 2026134.85135.75133.80133.90130.03-1.11%566,348
Apr 14, 2026134.05135.70134.05135.40131.490.67%827,082
Apr 13, 2026134.90135.10133.60134.50130.62-0.85%611,677
Apr 10, 2026137.40138.25135.65135.65131.73-0.91%1,002,620
Apr 9, 2026137.10137.60135.60136.90132.950.40%1,047,174
Apr 8, 2026137.20137.23134.95136.35132.414.40%1,602,932
Apr 7, 2026132.80133.80130.40130.60126.83-0.76%888,200
Apr 2, 2026130.20132.20129.75131.60127.80-0.75%709,877
Apr 1, 2026132.00132.60131.05132.60128.773.31%961,624
Mar 31, 2026127.00129.85127.00128.35124.641.42%1,541,289
Mar 30, 2026126.45127.65126.15126.55122.900.36%1,039,079
Mar 27, 2026126.95126.98124.65126.10122.46-0.79%952,608
Mar 26, 2026128.55129.05126.65127.10123.43-1.32%960,900
Mar 25, 2026128.60129.60128.00128.80125.081.14%876,298
Mar 24, 2026127.00127.45125.00127.35123.670.55%825,373
Mar 23, 2026122.10129.05120.95126.65122.992.18%1,483,005
Mar 20, 2026127.75128.25123.60123.95120.37-1.74%2,237,989
Mar 19, 2026127.05127.45125.30126.15122.51-2.21%1,274,858
Mar 18, 2026131.10131.50128.40129.00125.28-1.15%1,343,601
Mar 17, 2026129.20131.55129.20130.50126.730.93%571,508
Mar 16, 2026129.10130.70128.90129.30125.57-0.04%890,012
Mar 13, 2026128.70130.90127.60129.35125.62-0.46%655,127
Mar 12, 2026130.20130.55129.00129.95126.20-0.54%858,290
Mar 11, 2026129.50131.20128.90130.65126.880.35%670,248
Mar 10, 2026129.30131.60129.30130.20126.442.24%1,055,432
Mar 9, 2026125.50128.30124.45127.35123.67-1.28%1,053,910
Mar 6, 2026132.10132.20126.85129.00125.28-2.05%1,174,071
Mar 5, 2026133.65134.95131.00131.70127.90-1.83%999,109
Mar 4, 2026133.10135.40132.50134.15130.280.68%995,029
Mar 3, 2026137.00137.00132.50133.25129.40-3.72%1,171,984
Mar 2, 2026137.55138.55136.00138.40134.40-1.67%1,135,318
Feb 27, 2026142.65143.00140.75140.75136.69-1.12%2,137,139
Feb 26, 2026140.40143.15140.25142.35138.240.35%739,449
Feb 25, 2026141.90142.35140.65141.85137.750.07%715,370
Feb 24, 2026140.90142.90140.20141.75137.660.60%740,288
Feb 23, 2026140.05141.20139.95140.90136.830.57%571,558
Feb 20, 2026139.75140.50139.00140.10136.050.47%986,689
Feb 19, 2026136.85139.45136.85139.45135.421.23%869,335
Feb 18, 2026137.40138.75137.20137.75133.770.29%835,627
Feb 17, 2026138.00138.15136.25137.35133.380.51%635,786
Feb 16, 2026135.30137.15134.75136.65132.701.00%520,150
Feb 13, 2026133.40135.35133.30135.30131.390.97%804,753
Feb 12, 2026134.60135.10132.95134.00130.130.34%585,536
Feb 11, 2026133.00134.40132.50133.55129.690.45%950,775
Feb 10, 2026132.70133.15132.05132.95129.11-0.11%707,912
Feb 9, 2026133.65133.70131.45133.10129.26-0.82%958,706
Feb 6, 2026127.70134.75127.50134.20130.339.91%2,733,298
Feb 5, 2026123.60124.28121.30122.10118.57-1.73%1,005,325
Feb 4, 2026122.45124.95122.40124.25120.661.39%881,110
Feb 3, 2026121.95123.00121.15122.55119.010.66%761,383
Feb 2, 2026120.80122.95120.65121.75118.230.50%627,865
Jan 30, 2026120.70121.90120.40121.15117.650.87%793,165
Jan 29, 2026119.70121.10119.40120.10116.630.33%748,512
Jan 28, 2026118.50119.90118.05119.70116.240.80%662,333
Jan 27, 2026117.60119.25117.55118.75115.321.37%654,024
Jan 26, 2026117.80117.90116.65117.15113.77-0.34%581,362
Jan 23, 2026117.40117.70116.35117.55114.16-691,655
Jan 22, 2026116.45118.35116.20117.55114.162.40%806,782
Jan 21, 2026115.30116.15114.70114.80111.490.04%777,233
Jan 20, 2026115.20115.40113.95114.75111.44-1.16%869,003
Jan 19, 2026116.45117.00115.75116.10112.75-1.15%715,437
Jan 16, 2026116.15117.45115.85117.45114.061.03%900,609
Jan 15, 2026116.40116.95114.80116.25112.89-0.43%1,270,749
Jan 14, 2026116.50117.85115.90116.75113.380.17%836,370
Jan 13, 2026119.55119.95116.55116.55113.18-4.51%1,168,660
Jan 12, 2026121.05122.60119.80122.05118.530.87%535,845
Jan 9, 2026123.70123.75120.45121.00117.51-2.22%800,718
Jan 8, 2026123.80124.35123.30123.75120.18-0.40%599,667
Jan 7, 2026121.60124.75121.00124.25120.663.20%898,222
Jan 6, 2026121.70121.90120.20120.40116.92-0.74%589,511
Jan 5, 2026121.85122.00119.60121.30117.800.12%714,013
Jan 2, 2026119.05121.45118.85121.15117.650.92%453,244
Dec 31, 2025120.10120.15119.25120.05116.58-0.33%188,091
Dec 30, 2025119.45120.70119.35120.45116.970.46%401,712
Dec 29, 2025120.10120.35119.45119.90116.440.21%480,130
Dec 24, 2025119.65120.20119.60119.65116.20-0.13%83,914
Dec 23, 2025120.00120.15119.25119.80116.34-0.08%362,952
Dec 22, 2025119.45119.90118.80119.90116.440.08%366,367
Dec 19, 2025120.60120.70119.00119.80116.34-0.37%1,705,921
Dec 18, 2025119.75120.45119.45120.25116.780.42%658,821
Dec 17, 2025119.70120.25119.40119.75116.29-0.58%758,310
Dec 16, 2025120.05120.80119.45120.45116.970.25%1,074,294
Dec 15, 2025120.10120.50119.55120.15116.680.71%589,289
Dec 12, 2025120.45120.50119.30119.30115.86-0.42%557,294
Dec 11, 2025117.25119.80117.25119.80116.342.74%711,112
Dec 10, 2025118.75119.00116.60116.60113.23-3.12%1,089,761
Dec 9, 2025121.25121.50120.30120.35116.87-0.50%552,532
Dec 8, 2025120.65121.90120.30120.95117.460.29%408,775
Dec 5, 2025120.25120.90119.45120.60117.120.92%750,498
Dec 4, 2025119.40119.85118.75119.50116.050.08%711,611
Dec 3, 2025121.00121.15119.10119.40115.95-2.01%751,265