Skip to main content
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
120.35
+0.85 (0.71%)
At close: Dec 5, 2025

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.05120.75120.05120.35120.350.71%693
Dec 4, 2025119.00119.80118.80119.50119.500.13%587
Dec 3, 2025120.90121.05119.35119.35119.35-1.89%614
Dec 2, 2025121.65122.75121.40121.65121.65-0.65%447
Dec 1, 2025122.00122.45121.75122.45122.450.29%1,432
Nov 28, 2025121.90122.30121.80122.10122.10-0.04%1,591
Nov 27, 2025121.65122.45121.65122.15122.150.21%287
Nov 26, 2025120.75121.90120.60121.90121.900.87%740
Nov 25, 2025119.90121.60119.15120.85120.851.17%887
Nov 24, 2025120.20120.20119.45119.45119.450.21%1,077
Nov 21, 2025118.00119.20118.00119.20119.201.92%279
Nov 20, 2025116.70117.05115.75116.95116.95-0.64%741
Nov 19, 2025117.30118.55115.70117.70117.700.86%1,139
Nov 18, 2025117.20117.35116.40116.70116.70-1.60%3,500
Nov 17, 2025120.00120.00118.40118.60118.60-0.59%768
Nov 14, 2025120.40120.40119.30119.30119.30-1.20%486
Nov 13, 2025120.80120.85120.20120.75120.750.71%1,640
Nov 12, 2025118.85119.90118.85119.90119.901.14%1,658
Nov 11, 2025117.70118.55117.60118.55118.551.50%1,133
Nov 10, 2025116.40117.35116.10116.80116.801.08%403
Nov 7, 2025116.65116.65114.85115.55115.55-0.73%1,457
Nov 6, 2025116.45117.25116.35116.40116.40-0.60%762
Nov 5, 2025116.65117.35116.30117.10117.100.69%13,022
Nov 4, 2025114.00116.35113.85116.30116.300.69%1,328
Nov 3, 2025115.80115.95115.10115.50115.50-0.26%1,500
Oct 31, 2025115.65116.15115.50115.80115.80-0.64%612
Oct 30, 2025116.50116.55115.85116.55116.550.34%1,842
Oct 29, 2025117.45117.45116.05116.15116.15-1.06%1,775
Oct 28, 2025119.40119.40117.25117.40117.40-2.29%2,867
Oct 27, 2025119.85120.40119.05120.15120.15-0.29%2,921
Oct 24, 2025123.20123.20118.50120.50120.50-2.03%7,835
Oct 23, 2025121.60123.00121.55123.00123.000.49%2,310
Oct 22, 2025121.25122.40121.25122.40122.401.24%1,382
Oct 21, 2025121.10121.10120.55120.90120.90-0.45%1,926
Oct 20, 2025121.55121.60120.15121.45121.45-0.12%2,526
Oct 17, 2025120.05122.10119.95121.60121.60-0.29%2,141
Oct 16, 2025119.50121.95119.50121.95121.951.37%812
Oct 15, 2025121.05121.65120.30120.30120.300.33%1,750
Oct 14, 2025116.55120.10116.55119.90119.901.31%822
Oct 13, 2025118.20119.00117.40118.35117.300.81%1,564
Oct 10, 2025118.55119.10117.40117.40116.36-1.01%1,955
Oct 9, 2025118.15118.90117.80118.60117.551.24%1,428
Oct 8, 2025116.20117.70115.40117.15116.111.43%3,022
Oct 7, 2025115.15115.50114.00115.50114.480.09%1,637
Oct 6, 2025116.00116.55114.25115.40114.38-2.24%4,228
Oct 3, 2025118.95119.25117.35118.05117.00-0.30%2,008
Oct 2, 2025118.80118.80117.55118.40117.35-0.13%3,063
Oct 1, 2025117.45118.55117.35118.55117.500.72%3,618
Sep 30, 2025116.50117.90116.50117.70116.661.03%3,795
Sep 29, 2025116.40117.00116.00116.50115.47-0.09%1,578
Sep 26, 2025116.25116.65116.25116.60115.571.30%273
Sep 25, 2025114.80115.25114.50115.10114.08-0.52%1,849
Sep 24, 2025117.15117.15114.95115.70114.67-1.36%1,820
Sep 23, 2025117.45118.25117.30117.30116.260.21%725
Sep 22, 2025117.00117.10116.50117.05116.01-0.38%1,766
Sep 19, 2025117.95118.20116.80117.50116.460.09%1,398
Sep 18, 2025117.50118.30116.65117.40116.360.82%2,092
Sep 17, 2025117.80117.80115.05116.45115.42-1.15%1,169
Sep 16, 2025119.45119.45117.65117.80116.75-1.55%1,762
Sep 15, 2025119.00120.15118.95119.65118.590.84%1,422
Sep 12, 2025118.60118.75117.75118.65117.600.08%2,580
Sep 11, 2025118.15119.35118.15118.55117.500.30%891
Sep 10, 2025117.75118.95117.75118.20117.150.34%1,896
Sep 9, 2025117.60118.05117.35117.80116.750.51%1,103
Sep 8, 2025116.35117.35116.05117.20116.161.30%2,532
Sep 5, 2025115.95116.35115.05115.70114.67-0.30%457
Sep 4, 2025114.65116.15114.30116.05115.021.40%4,033
Sep 3, 2025113.30114.70112.80114.45113.431.10%1,533
Sep 2, 2025115.45115.45113.00113.20112.20-1.57%2,829
Sep 1, 2025116.05116.05115.00115.00113.98-0.73%1,196
Aug 29, 2025117.40117.40115.45115.85114.82-1.03%2,173
Aug 28, 2025116.30117.90115.95117.05116.011.25%2,780
Aug 27, 2025115.20117.00114.40115.60114.571.00%9,115
Aug 26, 2025115.65115.65113.80114.45113.43-5.69%10,830
Aug 25, 2025128.40128.40121.35121.35120.27-5.89%987
Aug 22, 2025128.90130.00128.90128.95127.810.12%55
Aug 21, 2025128.25128.80128.25128.80127.660.12%133
Aug 20, 2025129.00129.10128.45128.65127.51-0.35%784
Aug 19, 2025128.40129.95128.25129.10127.950.78%744
Aug 18, 2025129.70129.70128.05128.10126.96-1.27%842
Aug 15, 2025128.60129.95128.60129.75128.601.49%529
Aug 14, 2025127.35127.90127.05127.85126.721.11%1,567
Aug 13, 2025125.80126.60125.75126.45125.331.28%591
Aug 12, 2025125.20125.20123.50124.85123.740.12%1,252
Aug 11, 2025124.00124.70123.70124.70123.590.93%220
Aug 8, 2025122.75123.95122.65123.55122.450.57%985
Aug 7, 2025121.90123.70121.80122.85121.761.19%2,476
Aug 6, 2025121.25122.05121.10121.40120.320.71%1,286
Aug 5, 2025120.40121.15120.20120.55119.480.50%6,219
Aug 4, 2025119.55120.50119.55119.95118.890.88%4,071
Aug 1, 2025120.90121.00118.90118.90117.85-2.26%7,485
Jul 31, 2025124.50124.50121.65121.65120.57-2.48%2,711
Jul 30, 2025124.35124.95123.70124.75123.64-0.20%1,346
Jul 29, 2025123.95125.25123.80125.00123.891.34%953
Jul 28, 2025125.00125.00123.25123.35122.26-0.56%899
Jul 25, 2025122.95124.25122.75124.05122.950.16%476
Jul 24, 2025125.45125.45123.00123.85122.75-0.76%1,912
Jul 23, 2025123.75124.85123.75124.80123.691.75%587
Jul 22, 2025124.50124.55122.60122.65121.56-1.57%2,709
Jul 21, 2025125.05125.20124.05124.60123.49-0.16%1,233