Skip to main content
Vinci SA (FRA:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
120.55
+0.90 (0.75%)
Last updated: Dec 5, 2025, 2:56 PM CET

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.75120.80119.75120.35-0.59%235
Dec 4, 2025119.60119.75119.30119.65119.65-0.91%516
Dec 3, 2025120.30121.05119.40120.75120.75-1.23%997
Dec 2, 2025120.10122.85120.10122.25122.25-0.12%1,064
Dec 1, 2025122.25122.50121.55122.40122.400.25%1,060
Nov 28, 2025122.50122.50121.80122.10122.10-0.45%543
Nov 27, 2025121.85122.65121.85122.65122.650.37%210
Nov 26, 2025122.10122.20120.50122.20122.200.70%843
Nov 25, 2025118.75121.55118.75121.35121.350.58%1,039
Nov 24, 2025120.20120.65119.95120.65120.651.43%772
Nov 21, 2025115.45118.95115.45118.95118.951.58%1,080
Nov 20, 2025118.05118.05115.75117.10117.10-0.89%558
Nov 19, 2025116.50118.15115.50118.15118.151.68%927
Nov 18, 2025116.35117.40116.20116.20116.20-1.94%614
Nov 17, 2025119.30119.75118.35118.50118.50-0.59%1,544
Nov 14, 2025120.40120.45118.95119.20119.20-1.24%513
Nov 13, 2025120.15121.05120.15120.70120.700.71%1,031
Nov 12, 2025118.55119.85118.55119.85119.850.55%1,580
Nov 11, 2025117.35119.20117.35119.20119.201.36%1,795
Nov 10, 2025117.20117.60116.00117.60117.601.51%3,260
Nov 7, 2025116.70116.70115.10115.85115.85-0.60%1,349
Nov 6, 2025116.85117.00116.55116.55116.55-0.38%2,070
Nov 5, 2025115.50117.50115.50117.00117.000.65%1,475
Nov 4, 2025115.10116.90114.65116.25116.250.65%1,833
Nov 3, 2025116.10116.10115.25115.50115.50-0.43%1,363
Oct 31, 2025116.15116.15115.50116.00116.00-0.30%897
Oct 30, 2025116.55116.55116.00116.35116.35-0.09%1,243
Oct 29, 2025117.10117.50116.25116.45116.45-0.68%1,456
Oct 28, 2025119.70119.70117.25117.25117.25-2.25%578
Oct 27, 2025120.80120.80119.05119.95119.95-0.37%933
Oct 24, 2025125.85125.85118.70120.40120.40-3.99%2,264
Oct 23, 2025121.50125.45121.50125.40125.403.17%2,014
Oct 22, 2025120.10122.35120.10121.55121.550.87%629
Oct 21, 2025121.35121.35120.50120.50120.50-1,087
Oct 20, 2025121.50121.50120.00120.50120.50-0.82%1,882
Oct 17, 2025120.10122.00120.05121.50121.50-1,761
Oct 16, 2025118.60121.50118.60121.50121.502.23%966
Oct 15, 2025120.15121.20116.60118.85118.85-0.63%1,716
Oct 14, 2025116.70119.70116.70119.60119.601.61%887
Oct 13, 2025119.25119.25117.65117.70116.650.13%1,026
Oct 10, 2025119.10119.60117.55117.55116.50-0.93%864
Oct 9, 2025116.80118.70116.80118.65117.591.54%2,025
Oct 8, 2025115.50117.35115.50116.85115.811.04%580
Oct 7, 2025115.30116.05114.15115.65114.62-0.09%630
Oct 6, 2025117.70117.70114.05115.75114.72-2.77%1,089
Oct 3, 2025118.40119.05118.40119.05117.990.55%16
Oct 2, 2025118.95118.95117.75118.40117.34-0.04%789
Oct 1, 2025117.70118.95117.65118.45117.390.55%620
Sep 30, 2025116.65117.80116.65117.80116.751.20%1,640
Sep 29, 2025117.15117.15116.00116.40115.36-1.02%802
Sep 26, 2025116.20117.90116.20117.60116.551.38%846
Sep 25, 2025115.60116.00114.50116.00114.970.39%1,203
Sep 24, 2025117.25117.25115.00115.55114.52-2.37%1,634
Sep 23, 2025117.45118.35117.20118.35117.290.30%720
Sep 22, 2025117.45118.00116.80118.00116.951.16%1,148
Sep 19, 2025116.80118.45116.65116.65115.61-2.14%2,205
Sep 18, 2025116.90119.20116.75119.20118.142.14%1,057
Sep 17, 2025118.30118.30116.70116.70115.66-1.39%442
Sep 16, 2025119.60119.60118.15118.35117.29-1.38%400
Sep 15, 2025119.10120.15118.90120.00118.931.52%1,205
Sep 12, 2025119.20119.20117.80118.20117.15-1.09%1,725
Sep 11, 2025118.50119.50118.50119.50118.430.80%1,764
Sep 10, 2025118.20118.90118.00118.55117.490.64%713
Sep 9, 2025117.55118.00117.30117.80116.75-0.59%1,758
Sep 8, 2025115.75118.80115.75118.50117.442.51%838
Sep 5, 2025116.70116.70115.60115.60114.57-0.73%698
Sep 4, 2025114.30116.45114.30116.45115.410.82%851
Sep 3, 2025113.55115.50112.95115.50114.471.76%1,183
Sep 2, 2025115.40115.40113.15113.50112.49-1.82%1,088
Sep 1, 2025116.80116.80114.90115.60114.57-0.94%1,402
Aug 29, 2025116.80116.90115.70116.70115.66-0.85%1,971
Aug 28, 2025116.40117.70116.00117.70116.650.77%2,112
Aug 27, 2025115.55117.20114.50116.80115.760.69%3,218
Aug 26, 2025121.10121.10113.90116.00114.97-5.15%3,834
Aug 25, 2025128.95129.05122.15122.30121.21-5.27%6,520
Aug 22, 2025128.60129.25128.15129.10127.95-0.58%1,118
Aug 21, 2025128.75130.00128.15129.85128.690.97%1,734
Aug 20, 2025128.65129.10128.60128.60127.45-0.31%1,559
Aug 19, 2025128.15129.00128.15129.00127.850.70%35
Aug 18, 2025129.80130.00128.10128.10126.96-1.31%1,467
Aug 15, 2025128.85130.00128.80129.80128.641.60%2,204
Aug 14, 2025126.30128.00126.30127.75126.610.59%1,385
Aug 13, 2025125.40127.00125.40127.00125.871.11%1,335
Aug 12, 2025125.70126.00124.70125.60124.480.64%442
Aug 11, 2025124.70125.50123.75124.80123.690.97%910
Aug 8, 2025121.75123.95121.40123.60122.500.77%1,440
Aug 7, 2025121.75123.65121.75122.65121.560.53%815
Aug 6, 2025121.35122.00121.35122.00120.910.78%1,867
Aug 5, 2025122.15122.15120.35121.05119.97-0.82%1,804
Aug 4, 2025119.80122.35119.80122.05120.962.39%2,263
Aug 1, 2025121.80121.80119.00119.20118.14-2.42%751
Jul 31, 2025126.75126.95121.95122.15121.06-4.08%3,405
Jul 30, 2025124.65127.35124.00127.35126.211.88%984
Jul 29, 2025123.70125.20123.70125.00123.881.30%1,254
Jul 28, 2025125.70125.70123.40123.40122.30-0.72%251
Jul 25, 2025124.25124.30122.70124.30123.191.02%315
Jul 24, 2025125.70125.70123.05123.05121.95-2.19%993
Jul 23, 2025123.55125.85123.55125.80124.682.48%970
Jul 22, 2025124.50124.50122.60122.75121.65-1.76%697
Jul 21, 2025125.50125.50124.35124.95123.84-0.08%1,733