Skip to main content
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
120.45
+0.89 (0.74%)
At close: Dec 5, 2025

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.35120.95119.45120.45120.450.74%37,973
Dec 4, 2025119.53119.85118.75119.56119.56-0.33%210,129
Dec 3, 2025120.78121.25119.05119.96119.96-1.51%492,482
Dec 2, 2025121.63123.00121.00121.80121.800.04%80,885
Dec 1, 2025122.05122.68121.60121.75121.75-0.01%360,237
Nov 28, 2025121.93122.50121.50121.76121.76-0.52%227,561
Nov 27, 2025121.05122.80121.75122.40122.401.21%118,182
Nov 26, 2025121.83122.05120.25120.93120.93-0.04%224,082
Nov 25, 2025120.00121.70119.00120.99120.990.83%191,352
Nov 24, 2025120.30120.55119.25119.99119.990.92%300,951
Nov 21, 2025116.30119.35116.05118.90118.901.89%1,278,900
Nov 20, 2025118.35119.75115.58116.70116.70-0.28%916,756
Nov 19, 2025117.93118.70115.45117.03117.03-0.05%617,877
Nov 18, 2025117.53118.50116.30117.09117.09-1.94%513,894
Nov 17, 2025119.68120.00118.35119.40119.40-0.24%342,470
Nov 14, 2025119.73120.53118.65119.69119.69-0.94%599,869
Nov 13, 2025121.45121.05120.10120.82120.820.79%421,216
Nov 12, 2025119.88120.35118.65119.88119.881.16%1,543,596
Nov 11, 2025118.30118.70117.50118.51118.511.90%178,458
Nov 10, 2025116.58117.50116.05116.30116.300.61%171,297
Nov 7, 2025115.53116.85114.90115.60115.60-0.73%202,767
Nov 6, 2025118.30117.50116.25116.45116.45-0.10%309,323
Nov 5, 2025116.40117.65116.20116.56116.560.37%571,598
Nov 4, 2025114.53116.45113.80116.13116.130.32%261,486
Nov 3, 2025115.45115.95115.15115.75115.75-0.09%172,884
Oct 31, 2025115.53116.40115.45115.85115.85-0.33%82,532
Oct 30, 2025116.35116.70115.65116.24116.24-0.61%615,774
Oct 29, 2025117.00117.85116.00116.95116.95-0.38%1,810,693
Oct 28, 2025119.30119.80117.15117.40117.40-1.84%573,728
Oct 27, 2025119.05120.65118.90119.60119.60-0.61%767,292
Oct 24, 2025123.00123.35118.25120.33120.33-1.82%180,306
Oct 23, 2025121.78122.95121.15122.55122.550.68%184,785
Oct 22, 2025122.53122.35121.25121.72121.720.82%4,490,285
Oct 21, 2025120.68121.35120.35120.73120.73-0.59%159,971
Oct 20, 2025121.78121.75120.00121.45121.450.25%2,995,840
Oct 17, 2025119.10122.10119.70121.15121.150.31%3,596,238
Oct 16, 2025119.00121.80119.15120.78120.780.36%3,013,588
Oct 15, 2025121.53121.80119.45120.35120.352.91%2,181,273
Oct 14, 2025116.00120.05115.95116.95116.95-1.01%129,768
Oct 13, 2025118.20119.15117.10118.14117.090.59%319,281
Oct 10, 2025118.68119.20117.35117.45116.41-0.81%351,664
Oct 9, 2025117.40119.05115.00118.41117.361.25%3,536,184
Oct 8, 2025115.53117.75115.00116.95115.911.17%5,605,935
Oct 7, 2025115.35115.99114.00115.60114.571.12%6,698,929
Oct 6, 2025112.05116.85113.50114.32113.30-2.67%3,284,622
Oct 3, 2025119.05119.35117.10117.46116.41-0.25%596,611
Oct 2, 2025118.73118.85117.50117.75116.70-0.44%6,052,783
Oct 1, 2025117.88118.70117.20118.27117.220.90%133,519
Sep 30, 2025116.88117.95116.25117.22116.180.51%1,313,149
Sep 29, 2025117.00117.20115.85116.63115.590.04%273,403
Sep 26, 2025116.93116.90116.00116.58115.541.40%69,731
Sep 25, 2025115.30115.60114.25114.97113.94-0.51%251,755
Sep 24, 2025120.00117.70114.85115.56114.53-1.36%527,232
Sep 23, 2025117.10118.20117.15117.15116.110.17%161,217
Sep 22, 2025118.10117.35116.20116.95115.91-0.71%34,860
Sep 19, 2025120.00118.50117.35117.78116.740.33%321,422
Sep 18, 2025117.20118.35116.50117.40116.360.56%365,884
Sep 17, 2025117.88118.00116.25116.75115.71-0.79%130,708
Sep 16, 2025120.00119.85117.55117.68116.63-1.64%1,305,765
Sep 15, 2025118.93120.45118.75119.64118.571.35%470,232
Sep 12, 2025118.53119.00117.65118.04116.99-0.47%747,016
Sep 11, 2025118.25119.40117.90118.60117.55-0.07%319,988
Sep 10, 2025118.00119.05117.75118.68117.630.96%65,980
Sep 9, 2025119.00118.10117.15117.55116.501.02%223,792
Sep 8, 2025118.00117.45115.90116.37115.330.73%639,663
Sep 5, 2025116.45116.55115.50115.53114.50-0.39%55,079
Sep 4, 2025114.30116.10114.15115.98114.941.45%233,852
Sep 3, 2025112.53114.60112.50114.32113.300.60%66,153
Sep 2, 2025115.40115.70112.95113.63112.62-1.55%161,699
Sep 1, 2025115.10116.30114.70115.43114.40-1.48%60,973
Aug 29, 2025117.73117.70115.50117.16116.12-0.18%416,182
Aug 28, 2025116.05117.80115.48117.38116.331.38%454,108
Aug 27, 2025114.20115.95114.20115.77114.750.77%356,457
Aug 26, 2025117.68117.15113.60114.90113.87-5.42%912,832
Aug 25, 2025128.40128.55121.40121.48120.40-6.05%129,815
Aug 22, 2025129.53129.35128.10129.30128.150.60%104,342
Aug 21, 2025129.68129.00128.15128.52127.38-0.12%514,910
Aug 20, 2025128.25129.15128.35128.68127.53-0.19%62,954
Aug 19, 2025128.10129.10128.00128.93127.78-0.33%701,855
Aug 18, 2025129.15130.20127.80129.35128.20-0.29%59,982
Aug 15, 2025128.00130.00128.00129.73128.571.65%572,627
Aug 14, 2025126.58128.00126.75127.63126.490.71%82,356
Aug 13, 2025125.88126.75125.65126.73125.601.48%588,515
Aug 12, 2025125.00125.50124.50124.88123.770.58%232,164
Aug 11, 2025124.30124.90123.65124.17123.060.28%65,678
Aug 8, 2025122.83123.95122.50123.83122.721.06%740,792
Aug 7, 2025121.93123.65121.68122.53121.440.82%614,173
Aug 6, 2025120.93122.10120.85121.53120.440.50%62,421
Aug 5, 2025120.93121.45120.25120.92119.850.84%56,845
Aug 4, 2025119.25120.60119.40119.92118.85-0.14%277,775
Aug 1, 2025121.30121.75118.75120.09119.02-2.21%82,696
Jul 31, 2025124.53125.15121.60122.80121.71-1.73%90,298
Jul 30, 2025124.63125.30123.90124.96123.85-0.02%67,790
Jul 29, 2025123.53125.35123.60124.98123.870.87%55,358
Jul 28, 2025125.00125.25123.20123.90122.800.24%425,923
Jul 25, 2025123.00124.40122.55123.60122.50-0.11%846,824
Jul 24, 2025125.93125.90122.95123.73122.630.15%230,865
Jul 23, 2025123.63125.05123.18123.55122.450.47%1,999,484
Jul 22, 2025124.53124.75122.45122.98121.88-1.54%59,725
Jul 21, 2025124.93125.30124.20124.90123.79-0.04%89,010