Skip to main content
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
127.50
-1.60 (-1.24%)
Mar 9, 2026, 5:35 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026125.05125.80125.00125.05--3.14%423
Mar 6, 2026131.80131.80127.50129.10129.10-1.86%2,179
Mar 5, 2026133.55134.80131.25131.55131.55-1.90%1,595
Mar 4, 2026133.35135.35133.05134.10134.100.68%1,881
Mar 3, 2026133.35133.60132.60133.20133.20-3.83%890
Mar 2, 2026136.30138.50135.50138.50138.50-1.70%3,590
Feb 27, 2026142.00142.90140.90140.90140.90-0.91%308
Feb 26, 2026141.25142.95141.05142.20142.200.32%708
Feb 25, 2026142.00142.05140.95141.75141.75-0.04%1,213
Feb 24, 2026141.20142.90141.15141.80141.800.67%740
Feb 23, 2026140.75141.10140.40140.85140.850.54%2,373
Feb 20, 2026139.50140.60139.00140.10140.100.65%21,585
Feb 19, 2026138.15139.20138.00139.20139.201.16%3,557
Feb 18, 2026137.75138.95137.60137.60137.600.29%2,972
Feb 17, 2026137.35137.65136.50137.20137.200.51%1,142
Feb 16, 2026135.30137.00134.90136.50136.500.85%1,072
Feb 13, 2026134.45135.35134.25135.35135.351.05%1,075
Feb 12, 2026133.95135.00133.60133.95133.950.19%1,093
Feb 11, 2026132.90134.20132.55133.70133.700.68%959
Feb 10, 2026132.65133.05132.15132.80132.80-0.11%4,735
Feb 9, 2026133.35133.50131.85132.95132.95-0.89%1,781
Feb 6, 2026130.00134.55129.00134.15134.159.73%7,335
Feb 5, 2026124.15124.15121.40122.25122.25-1.61%1,849
Feb 4, 2026123.35124.80123.35124.25124.251.43%4,352
Feb 3, 2026121.70123.05121.50122.50122.500.66%2,002
Feb 2, 2026120.85122.85120.85121.70121.700.45%8,033
Jan 30, 2026120.70121.70120.60121.15121.150.92%806
Jan 29, 2026120.00121.00120.00120.05120.050.42%1,957
Jan 28, 2026118.25119.90118.25119.55119.550.63%911
Jan 27, 2026117.80119.05117.80118.80118.801.37%893
Jan 26, 2026117.70117.70116.45117.20117.20-0.26%2,863
Jan 23, 2026117.20117.50116.35117.50117.50-0.13%1,821
Jan 22, 2026117.50118.35116.95117.65117.652.35%2,315
Jan 21, 2026115.00115.85114.95114.95114.950.22%1,172
Jan 20, 2026115.15115.35114.00114.70114.70-1.16%7,565
Jan 19, 2026116.25116.85115.85116.05116.05-1.11%1,565
Jan 16, 2026116.40117.40116.30117.35117.350.86%1,510
Jan 15, 2026116.75116.75115.00116.35116.35-0.34%4,196
Jan 14, 2026117.45117.75116.15116.75116.750.04%2,575
Jan 13, 2026118.90119.05116.60116.70116.70-4.42%6,332
Jan 12, 2026121.00122.25120.00122.10122.100.95%775
Jan 9, 2026121.55122.10120.95120.95120.95-2.22%1,721
Jan 8, 2026124.10124.25123.25123.70123.70-0.40%1,232
Jan 7, 2026121.40124.45121.15124.20124.203.16%989
Jan 6, 2026121.65121.75120.40120.40120.40-0.66%1,039
Jan 5, 2026121.65121.65119.85121.20121.20-0.04%2,546
Jan 2, 2026119.45121.25119.45121.25121.250.83%482
Dec 30, 2025119.90120.25119.90120.25120.250.33%336
Dec 29, 2025119.85120.20119.85119.85119.850.08%517
Dec 23, 2025120.10120.10119.35119.75119.75-1.80%1,055
Dec 22, 2025119.45121.95118.85121.95121.951.84%1,208
Dec 19, 2025119.10119.85119.10119.75119.75-0.42%149
Dec 18, 2025119.70120.40119.60120.25120.250.54%401
Dec 17, 2025119.65120.10119.55119.60119.60-0.83%1,249
Dec 16, 2025119.85120.95119.85120.60120.600.42%2,111
Dec 15, 2025120.00120.50119.85120.10120.100.63%826
Dec 12, 2025120.25120.40119.35119.35119.35-0.25%963
Dec 11, 2025117.95119.65117.95119.65119.652.62%459
Dec 10, 2025118.80118.80116.60116.60116.60-3.00%1,824
Dec 9, 2025121.35121.45120.20120.20120.20-0.50%774
Dec 8, 2025120.45120.85120.45120.80120.800.37%190
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