Vinci SA (FRA:SQU)
Germany
· Delayed Price · Currency is EUR 126.05
-2.40 (-1.87%)
Last updated: Apr 29, 2026, 11:44 AM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 129.05 | 129.05 | 126.05 | 126.05 | - | -1.87% | 152 |
| Apr 28, 2026 | 127.50 | 129.35 | 127.50 | 128.45 | 128.45 | -0.04% | 1,334 |
| Apr 27, 2026 | 128.15 | 128.50 | 127.75 | 128.50 | 128.50 | 0.59% | 464 |
| Apr 24, 2026 | 129.55 | 130.45 | 127.55 | 127.75 | 127.75 | -1.20% | 559 |
| Apr 23, 2026 | 130.80 | 130.95 | 129.30 | 129.30 | 129.30 | -2.34% | 1,022 |
| Apr 22, 2026 | 133.45 | 134.30 | 132.40 | 132.40 | 132.40 | -0.86% | 3,381 |
| Apr 21, 2026 | 133.50 | 134.70 | 133.30 | 133.55 | 133.55 | -2.20% | 1,374 |
| Apr 20, 2026 | 136.50 | 136.75 | 136.35 | 136.55 | 132.61 | -0.15% | 244 |
| Apr 17, 2026 | 135.75 | 138.00 | 133.20 | 136.75 | 132.80 | 2.05% | 1,179 |
| Apr 16, 2026 | 134.75 | 135.90 | 134.00 | 134.00 | 130.13 | 0.11% | 1,463 |
| Apr 15, 2026 | 135.35 | 135.35 | 133.85 | 133.85 | 129.98 | -1.22% | 1,189 |
| Apr 14, 2026 | 135.85 | 135.85 | 134.65 | 135.50 | 131.59 | -0.29% | 1,551 |
| Apr 13, 2026 | 132.40 | 135.90 | 132.40 | 135.90 | 131.97 | 0.55% | 2,180 |
| Apr 10, 2026 | 136.70 | 138.10 | 135.15 | 135.15 | 131.25 | -2.52% | 1,285 |
| Apr 9, 2026 | 135.95 | 138.65 | 135.85 | 138.65 | 134.65 | 1.80% | 1,687 |
| Apr 8, 2026 | 135.20 | 136.95 | 135.20 | 136.20 | 132.27 | 3.53% | 594 |
| Apr 7, 2026 | 131.65 | 133.25 | 130.50 | 131.55 | 127.75 | 0.04% | 1,383 |
| Apr 2, 2026 | 130.10 | 131.50 | 130.10 | 131.50 | 127.70 | -0.68% | 714 |
| Apr 1, 2026 | 130.70 | 132.40 | 130.70 | 132.40 | 128.58 | 2.44% | 1,823 |
| Mar 31, 2026 | 126.75 | 129.25 | 126.75 | 129.25 | 125.52 | 1.65% | 908 |
| Mar 30, 2026 | 125.40 | 127.15 | 125.40 | 127.15 | 123.48 | 1.15% | 1,293 |
| Mar 27, 2026 | 127.35 | 127.35 | 124.95 | 125.70 | 122.07 | -1.33% | 1,135 |
| Mar 26, 2026 | 127.85 | 128.55 | 127.15 | 127.40 | 123.72 | -1.36% | 775 |
| Mar 25, 2026 | 128.15 | 129.30 | 128.15 | 129.15 | 125.42 | 1.73% | 2,057 |
| Mar 24, 2026 | 126.25 | 127.20 | 125.45 | 126.95 | 123.28 | 0.44% | 739 |
| Mar 23, 2026 | 122.60 | 127.75 | 121.05 | 126.40 | 122.75 | 2.35% | 2,890 |
| Mar 20, 2026 | 126.85 | 127.45 | 123.50 | 123.50 | 119.93 | -2.14% | 743 |
| Mar 19, 2026 | 127.20 | 127.20 | 126.10 | 126.20 | 122.55 | -1.87% | 1,212 |
| Mar 18, 2026 | 132.00 | 132.00 | 128.60 | 128.60 | 124.89 | -2.69% | 297 |
| Mar 17, 2026 | 128.65 | 132.15 | 128.65 | 132.15 | 128.33 | 1.26% | 631 |
| Mar 16, 2026 | 129.45 | 130.50 | 129.15 | 130.50 | 126.73 | 0.66% | 1,279 |
| Mar 13, 2026 | 129.25 | 130.25 | 127.90 | 129.65 | 125.91 | -0.12% | 2,262 |
| Mar 12, 2026 | 130.00 | 130.15 | 129.15 | 129.80 | 126.05 | 0.27% | 1,076 |
| Mar 11, 2026 | 129.85 | 130.35 | 129.10 | 129.45 | 125.71 | -1.37% | 175 |
| Mar 10, 2026 | 129.75 | 131.25 | 129.20 | 131.25 | 127.46 | 0.23% | 1,706 |
| Mar 9, 2026 | 126.05 | 130.95 | 124.80 | 130.95 | 127.17 | 0.81% | 853 |
| Mar 6, 2026 | 132.15 | 132.15 | 126.90 | 129.90 | 126.15 | -1.22% | 1,362 |
| Mar 5, 2026 | 134.05 | 134.70 | 131.25 | 131.50 | 127.70 | -1.98% | 1,291 |
| Mar 4, 2026 | 132.30 | 135.30 | 132.30 | 134.15 | 130.28 | -0.48% | 642 |
| Mar 3, 2026 | 137.10 | 137.10 | 132.55 | 134.80 | 130.91 | -2.74% | 3,539 |
| Mar 2, 2026 | 133.85 | 138.60 | 133.85 | 138.60 | 134.60 | -1.53% | 1,658 |
| Feb 27, 2026 | 142.55 | 142.55 | 140.75 | 140.75 | 136.68 | -0.92% | 1,925 |
| Feb 26, 2026 | 141.15 | 143.00 | 141.15 | 142.05 | 137.95 | 0.07% | 454 |
| Feb 25, 2026 | 141.75 | 141.95 | 140.80 | 141.95 | 137.85 | 0.32% | 2,474 |
| Feb 24, 2026 | 141.25 | 142.85 | 141.05 | 141.50 | 137.41 | 0.32% | 1,334 |
| Feb 23, 2026 | 139.00 | 141.10 | 139.00 | 141.05 | 136.98 | 0.64% | 7,736 |
| Feb 20, 2026 | 139.35 | 140.40 | 139.30 | 140.15 | 136.10 | 0.90% | 1,734 |
| Feb 19, 2026 | 137.50 | 139.00 | 137.50 | 138.90 | 134.89 | 1.13% | 897 |
| Feb 18, 2026 | 137.55 | 138.70 | 137.10 | 137.35 | 133.38 | -0.33% | 1,438 |
| Feb 17, 2026 | 136.05 | 137.80 | 136.05 | 137.80 | 133.82 | 0.62% | 1,654 |
| Feb 16, 2026 | 135.00 | 137.00 | 135.00 | 136.95 | 132.99 | 1.56% | 907 |
| Feb 13, 2026 | 134.00 | 135.35 | 134.00 | 134.85 | 130.95 | 0.67% | 2,662 |
| Feb 12, 2026 | 133.45 | 135.00 | 131.45 | 133.95 | 130.08 | -0.48% | 3,310 |
| Feb 11, 2026 | 133.00 | 134.60 | 132.50 | 134.60 | 130.71 | 1.09% | 2,528 |
| Feb 10, 2026 | 132.95 | 133.15 | 132.10 | 133.15 | 129.30 | 0.41% | 3,235 |
| Feb 9, 2026 | 133.70 | 134.15 | 131.70 | 132.60 | 128.77 | -0.64% | 1,048 |
| Feb 6, 2026 | 123.70 | 134.40 | 123.70 | 133.45 | 129.60 | 9.93% | 2,368 |
| Feb 5, 2026 | 123.95 | 123.95 | 121.40 | 121.40 | 117.89 | -2.29% | 528 |
| Feb 4, 2026 | 121.75 | 124.85 | 121.75 | 124.25 | 120.66 | 1.10% | 1,706 |
| Feb 3, 2026 | 121.90 | 122.90 | 121.70 | 122.90 | 119.35 | 0.78% | 852 |
| Feb 2, 2026 | 120.25 | 122.50 | 120.25 | 121.95 | 118.43 | 0.29% | 1,008 |
| Jan 30, 2026 | 120.60 | 121.60 | 120.60 | 121.60 | 118.09 | 1.12% | 853 |
| Jan 29, 2026 | 120.20 | 121.05 | 120.05 | 120.25 | 116.78 | 0.33% | 822 |
| Jan 28, 2026 | 118.90 | 119.85 | 118.15 | 119.85 | 116.39 | 0.55% | 1,340 |
| Jan 27, 2026 | 117.35 | 119.20 | 117.35 | 119.20 | 115.76 | 1.71% | 1,913 |
| Jan 26, 2026 | 118.05 | 118.05 | 116.95 | 117.20 | 113.81 | 0.04% | 1,334 |
| Jan 23, 2026 | 117.80 | 117.80 | 116.40 | 117.15 | 113.77 | -1.26% | 2,170 |
| Jan 22, 2026 | 115.40 | 118.65 | 115.40 | 118.65 | 115.22 | 3.94% | 1,069 |
| Jan 21, 2026 | 114.75 | 115.80 | 114.15 | 114.15 | 110.85 | -0.65% | 2,321 |
| Jan 20, 2026 | 115.85 | 115.85 | 114.15 | 114.90 | 111.58 | -1.03% | 892 |
| Jan 19, 2026 | 116.15 | 116.80 | 116.00 | 116.10 | 112.75 | -1.28% | 1,014 |
| Jan 16, 2026 | 116.85 | 117.60 | 116.35 | 117.60 | 114.20 | 0.34% | 2,404 |
| Jan 15, 2026 | 118.05 | 118.05 | 114.85 | 117.20 | 113.81 | 0.17% | 1,472 |
| Jan 14, 2026 | 117.40 | 117.80 | 115.90 | 117.00 | 113.62 | -0.17% | 2,796 |
| Jan 13, 2026 | 121.30 | 121.30 | 116.75 | 117.20 | 113.81 | -4.09% | 2,193 |
| Jan 12, 2026 | 120.75 | 122.45 | 120.05 | 122.20 | 118.67 | 0.87% | 1,137 |
| Jan 9, 2026 | 124.25 | 124.25 | 120.80 | 121.15 | 117.65 | -2.30% | 998 |
| Jan 8, 2026 | 124.05 | 124.95 | 123.35 | 124.00 | 120.42 | -0.52% | 980 |
| Jan 7, 2026 | 121.20 | 124.95 | 121.20 | 124.65 | 121.05 | 3.32% | 1,828 |
| Jan 6, 2026 | 121.85 | 121.85 | 120.25 | 120.65 | 117.17 | -0.94% | 388 |
| Jan 5, 2026 | 122.25 | 122.25 | 119.70 | 121.80 | 118.28 | - | 2,583 |
| Jan 2, 2026 | 119.45 | 121.80 | 119.45 | 121.80 | 118.28 | 1.54% | 3,643 |
| Dec 30, 2025 | 120.00 | 120.05 | 119.30 | 119.95 | 116.49 | -0.08% | 227 |
| Dec 29, 2025 | 119.95 | 120.05 | 119.85 | 120.05 | 116.58 | -0.70% | 468 |
| Dec 23, 2025 | 119.50 | 120.90 | 119.50 | 120.90 | 117.41 | 1.38% | 379 |
| Dec 22, 2025 | 119.50 | 119.60 | 119.15 | 119.25 | 115.81 | -0.21% | 1,506 |
| Dec 19, 2025 | 119.80 | 120.55 | 119.50 | 119.50 | 116.05 | -0.42% | 581 |
| Dec 18, 2025 | 119.70 | 120.25 | 119.45 | 120.00 | 116.53 | 0.08% | 435 |
| Dec 17, 2025 | 120.25 | 120.95 | 119.60 | 119.90 | 116.44 | -0.33% | 785 |
| Dec 16, 2025 | 119.35 | 120.30 | 119.35 | 120.30 | 116.83 | 0.80% | 447 |
| Dec 15, 2025 | 119.35 | 120.30 | 119.35 | 119.35 | 115.90 | -0.50% | 542 |
| Dec 12, 2025 | 120.20 | 120.20 | 119.95 | 119.95 | 116.49 | 0.33% | 62 |
| Dec 11, 2025 | 116.85 | 119.55 | 116.85 | 119.55 | 116.10 | 2.40% | 1,186 |
| Dec 10, 2025 | 119.40 | 119.40 | 116.75 | 116.75 | 113.38 | -3.11% | 1,745 |
| Dec 9, 2025 | 121.00 | 121.40 | 120.40 | 120.50 | 117.02 | -0.21% | 875 |
| Dec 8, 2025 | 120.35 | 121.50 | 120.35 | 120.75 | 117.26 | 0.04% | 295 |
| Dec 5, 2025 | 119.75 | 120.80 | 119.75 | 120.70 | 117.21 | 0.88% | 2,008 |
| Dec 4, 2025 | 119.60 | 119.75 | 119.30 | 119.65 | 116.19 | -0.91% | 516 |
| Dec 3, 2025 | 120.30 | 121.05 | 119.40 | 120.75 | 117.26 | -1.23% | 997 |
| Dec 2, 2025 | 120.10 | 122.85 | 120.10 | 122.25 | 118.72 | -0.12% | 1,064 |