Vinci SA (FRA:SQUA)
Germany
· Delayed Price · Currency is EUR 32.00
+0.40 (1.27%)
Last updated: Apr 29, 2026, 8:02 AM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Apr 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Apr 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Apr 22, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 2.41% | 5 |
| Apr 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Apr 20, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 3.59% | 60 |
| Apr 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.65 | - | - |
| Apr 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.65 | -0.60% | - |
| Apr 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.84 | -1.75% | - |
| Apr 14, 2026 | 33.60 | 34.20 | 33.60 | 34.20 | 33.43 | 4.27% | 10 |
| Apr 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.06 | -3.53% | - |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.23 | 0.59% | - |
| Apr 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.04 | 0.60% | - |
| Apr 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.84 | 2.44% | - |
| Apr 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.06 | 1.23% | - |
| Apr 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.67 | 0.62% | - |
| Apr 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.47 | 1.90% | - |
| Mar 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.89 | 1.94% | - |
| Mar 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.30 | -1.90% | - |
| Mar 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.89 | - | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.89 | -0.63% | - |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.08 | 1.27% | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.69 | 3.29% | - |
| Mar 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.71 | -3.18% | - |
| Mar 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.69 | -0.63% | - |
| Mar 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.89 | -3.66% | - |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.06 | 2.50% | - |
| Mar 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.28 | -0.62% | - |
| Mar 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.47 | 0.63% | - |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.28 | -0.62% | - |
| Mar 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.47 | -2.42% | - |
| Mar 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.26 | 2.48% | 155 |
| Mar 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.47 | 3.21% | - |
| Mar 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.50 | -4.88% | - |
| Mar 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.06 | -1.20% | - |
| Mar 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.45 | 1.22% | - |
| Mar 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.06 | -1.20% | - |
| Mar 3, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 32.45 | -0.60% | 17 |
| Mar 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.65 | -5.65% | - |
| Feb 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.60 | 1.14% | - |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.21 | -0.57% | - |
| Feb 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.41 | 0.57% | - |
| Feb 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.21 | 1.74% | - |
| Feb 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.62 | -0.58% | - |
| Feb 20, 2026 | 34.60 | 35.40 | 34.60 | 34.60 | 33.82 | 1.17% | 977 |
| Feb 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.43 | - | - |
| Feb 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.43 | 1.18% | - |
| Feb 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.04 | 1.20% | - |
| Feb 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.65 | 0.60% | - |
| Feb 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.45 | - | - |
| Feb 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.45 | 0.61% | - |
| Feb 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.26 | -1.79% | - |
| Feb 10, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 32.84 | 1.20% | 5 |
| Feb 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.45 | 7.79% | - |
| Feb 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.11 | 2.67% | - |
| Feb 5, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 29.32 | -0.66% | 50 |
| Feb 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.52 | - | - |
| Feb 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.52 | 2.03% | - |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.93 | -0.67% | - |
| Jan 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.13 | - | - |
| Jan 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.13 | 1.36% | - |
| Jan 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.74 | 1.38% | - |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.35 | -0.68% | - |
| Jan 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.54 | - | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.54 | 2.10% | - |
| Jan 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.96 | 0.70% | - |
| Jan 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.76 | -0.70% | - |
| Jan 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.96 | -0.69% | - |
| Jan 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.15 | -0.69% | - |
| Jan 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.35 | -0.68% | - |
| Jan 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.54 | 0.69% | - |
| Jan 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.35 | -3.33% | - |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.32 | - | - |
| Jan 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.32 | -2.60% | - |
| Jan 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.11 | - | - |
| Jan 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.11 | 2.67% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.32 | -0.66% | - |
| Jan 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.52 | - | - |
| Jan 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.52 | -1.31% | - |