Skip to main content
Vinci SA (FRA:SQU)
Germany flag Germany · Delayed Price · Currency is EUR
130.95
+1.05 (0.81%)
At close: Mar 9, 2026

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026126.05126.05124.80124.80--3.93%168
Mar 6, 2026132.15132.15126.90129.90129.90-1.22%1,362
Mar 5, 2026134.05134.70131.25131.50131.50-1.98%1,291
Mar 4, 2026132.30135.30132.30134.15134.15-0.48%642
Mar 3, 2026137.10137.10132.55134.80134.80-2.74%3,539
Mar 2, 2026133.85138.60133.85138.60138.60-1.53%1,658
Feb 27, 2026142.55142.55140.75140.75140.75-0.92%1,925
Feb 26, 2026141.15143.00141.15142.05142.050.07%454
Feb 25, 2026141.75141.95140.80141.95141.950.32%2,474
Feb 24, 2026141.25142.85141.05141.50141.500.32%1,334
Feb 23, 2026139.00141.10139.00141.05141.050.64%7,736
Feb 20, 2026139.35140.40139.30140.15140.150.90%1,734
Feb 19, 2026137.50139.00137.50138.90138.901.13%897
Feb 18, 2026137.55138.70137.10137.35137.35-0.33%1,438
Feb 17, 2026136.05137.80136.05137.80137.800.62%1,654
Feb 16, 2026135.00137.00135.00136.95136.951.56%907
Feb 13, 2026134.00135.35134.00134.85134.850.67%2,662
Feb 12, 2026133.45135.00131.45133.95133.95-0.48%3,310
Feb 11, 2026133.00134.60132.50134.60134.601.09%2,528
Feb 10, 2026132.95133.15132.10133.15133.150.41%3,235
Feb 9, 2026133.70134.15131.70132.60132.60-0.64%1,048
Feb 6, 2026123.70134.40123.70133.45133.459.93%2,368
Feb 5, 2026123.95123.95121.40121.40121.40-2.29%528
Feb 4, 2026121.75124.85121.75124.25124.251.10%1,706
Feb 3, 2026121.90122.90121.70122.90122.900.78%852
Feb 2, 2026120.25122.50120.25121.95121.950.29%1,008
Jan 30, 2026120.60121.60120.60121.60121.601.12%853
Jan 29, 2026120.20121.05120.05120.25120.250.33%822
Jan 28, 2026118.90119.85118.15119.85119.850.55%1,340
Jan 27, 2026117.35119.20117.35119.20119.201.71%1,913
Jan 26, 2026118.05118.05116.95117.20117.200.04%1,334
Jan 23, 2026117.80117.80116.40117.15117.15-1.26%2,170
Jan 22, 2026115.40118.65115.40118.65118.653.94%1,069
Jan 21, 2026114.75115.80114.15114.15114.15-0.65%2,321
Jan 20, 2026115.85115.85114.15114.90114.90-1.03%892
Jan 19, 2026116.15116.80116.00116.10116.10-1.28%1,014
Jan 16, 2026116.85117.60116.35117.60117.600.34%2,404
Jan 15, 2026118.05118.05114.85117.20117.200.17%1,472
Jan 14, 2026117.40117.80115.90117.00117.00-0.17%2,796
Jan 13, 2026121.30121.30116.75117.20117.20-4.09%2,193
Jan 12, 2026120.75122.45120.05122.20122.200.87%1,137
Jan 9, 2026124.25124.25120.80121.15121.15-2.30%998
Jan 8, 2026124.05124.95123.35124.00124.00-0.52%980
Jan 7, 2026121.20124.95121.20124.65124.653.32%1,828
Jan 6, 2026121.85121.85120.25120.65120.65-0.94%388
Jan 5, 2026122.25122.25119.70121.80121.80-2,583
Jan 2, 2026119.45121.80119.45121.80121.801.54%3,643
Dec 30, 2025120.00120.05119.30119.95119.95-0.08%227
Dec 29, 2025119.95120.05119.85120.05120.05-0.70%468
Dec 23, 2025119.50120.90119.50120.90120.901.38%379
Dec 22, 2025119.50119.60119.15119.25119.25-0.21%1,506
Dec 19, 2025119.80120.55119.50119.50119.50-0.42%581
Dec 18, 2025119.70120.25119.45120.00120.000.08%435
Dec 17, 2025120.25120.95119.60119.90119.90-0.33%785
Dec 16, 2025119.35120.30119.35120.30120.300.80%447
Dec 15, 2025119.35120.30119.35119.35119.35-0.50%542
Dec 12, 2025120.20120.20119.95119.95119.950.33%62
Dec 11, 2025116.85119.55116.85119.55119.552.40%1,186
Dec 10, 2025119.40119.40116.75116.75116.75-3.11%1,745
Dec 9, 2025121.00121.40120.40120.50120.50-0.21%875
Dec 8, 2025120.35121.50120.35120.75120.750.04%295
Dec 5, 2025119.75120.80119.75120.70120.700.88%2,008
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