Skip to main content
Vinci SA (ETR:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
128.90
+1.25 (0.98%)
Apr 28, 2026, 5:35 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.20129.20128.30128.90128.900.98%5,842
Apr 27, 2026127.80128.70127.65127.65127.650.04%453
Apr 24, 2026129.90130.00127.50127.60127.60-2.67%1,231
Apr 23, 2026130.50131.25129.95131.10131.100.31%1,944
Apr 22, 2026133.90134.35130.70130.70130.70-2.02%1,083
Apr 21, 2026133.55134.65133.00133.40133.40-2.38%2,322
Apr 20, 2026135.75136.85135.75136.65132.70-0.65%337
Apr 17, 2026134.00137.85132.80137.55133.572.27%1,307
Apr 16, 2026134.15135.85134.15134.50130.610.41%1,849
Apr 15, 2026135.55135.55133.95133.95130.08-0.96%445
Apr 14, 2026134.95135.30134.40135.25131.340.60%312
Apr 13, 2026134.50134.70133.60134.45130.56-0.96%655
Apr 10, 2026136.45137.75135.75135.75131.83-0.73%575
Apr 9, 2026137.35137.35135.70136.75132.800.40%1,076
Apr 8, 2026136.80137.00135.00136.20132.264.21%4,824
Apr 7, 2026132.70133.60130.35130.70126.92-0.68%2,305
Apr 2, 2026130.05131.95130.05131.60127.80-0.64%1,690
Apr 1, 2026131.75132.45131.40132.45128.623.36%3,457
Mar 31, 2026127.90129.30127.85128.15124.451.22%1,459
Mar 30, 2026127.05127.70126.25126.60122.940.36%1,202
Mar 27, 2026126.50126.85124.95126.15122.50-0.71%888
Mar 26, 2026128.35128.40126.70127.05123.38-1.28%2,465
Mar 25, 2026128.50129.50128.20128.70124.981.02%1,506
Mar 24, 2026127.50127.50125.30127.40123.720.55%892
Mar 23, 2026122.25128.25121.20126.70123.042.47%4,828
Mar 20, 2026127.90127.90123.65123.65120.08-1.98%2,212
Mar 19, 2026127.25127.30125.45126.15122.50-2.36%2,336
Mar 18, 2026131.00131.40128.50129.20125.47-1.00%2,111
Mar 17, 2026129.65131.50129.65130.50126.730.77%1,132
Mar 16, 2026129.30130.65129.00129.50125.76-0.04%1,015
Mar 13, 2026128.25129.80127.95129.55125.81-0.38%1,961
Mar 12, 2026129.90130.30129.10130.05126.29-0.54%2,638
Mar 11, 2026129.55131.15128.95130.75126.970.31%2,601
Mar 10, 2026130.75131.50130.00130.35126.582.24%1,350
Mar 9, 2026125.05128.00125.00127.50123.81-1.24%1,665
Mar 6, 2026131.80131.80127.50129.10125.37-1.86%2,179
Mar 5, 2026133.55134.80131.25131.55127.75-1.90%1,595
Mar 4, 2026133.35135.35133.05134.10130.220.68%1,881
Mar 3, 2026133.35133.60132.60133.20129.35-3.83%890
Mar 2, 2026136.30138.50135.50138.50134.50-1.70%3,590
Feb 27, 2026142.00142.90140.90140.90136.83-0.91%308
Feb 26, 2026141.25142.95141.05142.20138.090.32%708
Feb 25, 2026142.00142.05140.95141.75137.65-0.04%1,213
Feb 24, 2026141.20142.90141.15141.80137.700.67%740
Feb 23, 2026140.75141.10140.40140.85136.780.54%2,373
Feb 20, 2026139.50140.60139.00140.10136.050.65%21,585
Feb 19, 2026138.15139.20138.00139.20135.181.16%3,557
Feb 18, 2026137.75138.95137.60137.60133.620.29%2,972
Feb 17, 2026137.35137.65136.50137.20133.230.51%1,142
Feb 16, 2026135.30137.00134.90136.50132.550.85%1,072
Feb 13, 2026134.45135.35134.25135.35131.441.05%1,075
Feb 12, 2026133.95135.00133.60133.95130.080.19%1,093
Feb 11, 2026132.90134.20132.55133.70129.840.68%959
Feb 10, 2026132.65133.05132.15132.80128.96-0.11%4,735
Feb 9, 2026133.35133.50131.85132.95129.11-0.89%1,781
Feb 6, 2026130.00134.55129.00134.15130.279.73%7,335
Feb 5, 2026124.15124.15121.40122.25118.72-1.61%1,849
Feb 4, 2026123.35124.80123.35124.25120.661.43%4,352
Feb 3, 2026121.70123.05121.50122.50118.960.66%2,002
Feb 2, 2026120.85122.85120.85121.70118.180.45%8,033
Jan 30, 2026120.70121.70120.60121.15117.650.92%806
Jan 29, 2026120.00121.00120.00120.05116.580.42%1,957
Jan 28, 2026118.25119.90118.25119.55116.090.63%911
Jan 27, 2026117.80119.05117.80118.80115.371.37%893
Jan 26, 2026117.70117.70116.45117.20113.81-0.26%2,863
Jan 23, 2026117.20117.50116.35117.50114.10-0.13%1,821
Jan 22, 2026117.50118.35116.95117.65114.252.35%2,315
Jan 21, 2026115.00115.85114.95114.95111.630.22%1,172
Jan 20, 2026115.15115.35114.00114.70111.38-1.16%7,565
Jan 19, 2026116.25116.85115.85116.05112.70-1.11%1,565
Jan 16, 2026116.40117.40116.30117.35113.960.86%1,510
Jan 15, 2026116.75116.75115.00116.35112.99-0.34%4,196
Jan 14, 2026117.45117.75116.15116.75113.380.04%2,575
Jan 13, 2026118.90119.05116.60116.70113.33-4.42%6,332
Jan 12, 2026121.00122.25120.00122.10118.570.95%775
Jan 9, 2026121.55122.10120.95120.95117.45-2.22%1,721
Jan 8, 2026124.10124.25123.25123.70120.12-0.40%1,232
Jan 7, 2026121.40124.45121.15124.20120.613.16%989
Jan 6, 2026121.65121.75120.40120.40116.92-0.66%1,039
Jan 5, 2026121.65121.65119.85121.20117.70-0.04%2,546
Jan 2, 2026119.45121.25119.45121.25117.750.83%482
Dec 30, 2025119.90120.25119.90120.25116.770.33%336
Dec 29, 2025119.85120.20119.85119.85116.390.08%517
Dec 23, 2025120.10120.10119.35119.75116.29-1.80%1,055
Dec 22, 2025119.45121.95118.85121.95118.421.84%1,208
Dec 19, 2025119.10119.85119.10119.75116.29-0.42%149
Dec 18, 2025119.70120.40119.60120.25116.770.54%401
Dec 17, 2025119.65120.10119.55119.60116.14-0.83%1,249
Dec 16, 2025119.85120.95119.85120.60117.110.42%2,191
Dec 15, 2025120.00120.50119.85120.10116.630.63%826
Dec 12, 2025120.25120.40119.35119.35115.90-0.25%963
Dec 11, 2025117.95119.65117.95119.65116.192.62%459
Dec 10, 2025118.80118.80116.60116.60113.23-3.00%1,869
Dec 9, 2025121.35121.45120.20120.20116.73-0.50%774
Dec 8, 2025120.45120.85120.45120.80117.310.37%190
Dec 5, 2025120.05120.75120.05120.35116.870.71%693
Dec 4, 2025119.00119.80118.80119.50116.050.13%587
Dec 3, 2025120.90121.05119.35119.35115.90-1.89%614
Dec 2, 2025121.65122.75121.40121.65118.13-0.65%447
Dec 1, 2025122.00122.45121.75122.45118.910.29%1,452