Skip to main content
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
128.87
-3.04 (-2.30%)
At close: Mar 6, 2026

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026135.00132.20127.10128.87128.87-2.30%175,543
Mar 5, 2026133.40136.15131.05131.91131.91-1.84%1,008,379
Mar 4, 2026133.10135.60130.30134.39134.380.85%68,136
Mar 3, 2026135.53138.40132.50133.25133.25-3.72%292,471
Mar 2, 2026138.25140.75134.55138.40138.40-2.53%578,498
Feb 27, 2026143.00143.03140.74142.00142.00-0.66%1,391,421
Feb 26, 2026140.40143.15137.55142.95142.950.77%175,842
Feb 25, 2026142.53142.40139.20141.85141.85-0.15%857,724
Feb 24, 2026140.83143.65138.25142.07142.060.83%68,853
Feb 23, 2026140.00141.25139.90140.90140.900.76%384,938
Feb 20, 2026134.83142.45136.95139.84139.841.05%734,963
Feb 19, 2026134.73139.45136.85138.39138.39-0.02%129,366
Feb 18, 2026137.25140.10134.75138.42138.421.29%730,424
Feb 17, 2026137.78140.60135.15136.65136.650.48%1,182,341
Feb 16, 2026135.00137.10132.55136.00136.000.94%84,690
Feb 13, 2026133.30136.15133.25134.73134.730.34%324,348
Feb 12, 2026134.63135.10133.00134.27134.270.54%291,864
Feb 11, 2026132.73134.43130.45133.55133.550.88%555,523
Feb 10, 2026131.00133.05132.00132.38132.38-0.25%1,021,796
Feb 9, 2026134.00134.20131.50132.72132.72-0.80%841,063
Feb 6, 2026127.05134.75127.50133.78133.788.72%1,029,282
Feb 5, 2026123.45124.30121.35123.05123.05-1.09%45,273
Feb 4, 2026122.45124.95122.00124.40124.401.57%187,747
Feb 3, 2026121.73123.00121.25122.47122.470.59%207,729
Feb 2, 2026119.53122.85120.55121.75121.750.37%717,921
Jan 30, 2026120.58121.88120.20121.30121.300.86%72,049
Jan 29, 2026119.88121.10119.30120.27120.271.14%47,365
Jan 28, 2026119.53119.95118.05118.91118.910.18%672,781
Jan 27, 2026118.53119.25117.40118.70118.701.31%206,567
Jan 26, 2026118.35117.90116.70117.16117.160.22%417,957
Jan 23, 2026117.05117.70116.30116.91116.91-0.59%608,075
Jan 22, 2026118.00118.35114.80117.61117.601.84%99,082
Jan 21, 2026114.78116.10114.80115.48115.480.77%231,015
Jan 20, 2026115.20116.10113.95114.60114.60-1.80%504,574
Jan 19, 2026118.00117.00115.75116.70116.70-0.27%529,990
Jan 16, 2026115.53117.45115.95117.01117.011.00%299,213
Jan 15, 2026116.00116.85114.80115.85115.85-0.56%255,429
Jan 14, 2026116.58117.85115.90116.50116.50-1.58%237,751
Jan 13, 2026120.05119.65116.55118.37118.37-3.00%326,661
Jan 12, 2026121.15122.65119.85122.03122.030.79%270,890
Jan 9, 2026124.00123.80120.65121.07121.07-2.27%40,850
Jan 8, 2026124.53124.25123.25123.89123.891.88%335,284
Jan 7, 2026121.53124.75121.20121.60121.600.64%216,065
Jan 6, 2026121.05121.90120.40120.83120.83-0.39%321,686
Jan 5, 2026120.25122.15119.60121.30121.301.89%134,195
Jan 2, 2026119.00121.40118.90119.05119.05-0.76%288,201
Dec 31, 2025119.10120.40119.35119.96119.96-0.38%11,234
Dec 30, 2025118.93120.65119.30120.42120.420.49%14,860
Dec 29, 2025120.05120.50119.55119.84119.840.07%77,385
Dec 24, 2025119.68120.10119.45119.75119.750.29%1,782
Dec 23, 2025120.00120.15117.00119.40119.400.21%31,877
Dec 22, 2025120.00119.90118.90119.15119.15-1.18%111,286
Dec 19, 2025120.58120.65119.00120.58120.570.50%202,165
Dec 18, 2025119.53120.45119.45119.98119.980.07%778,115
Dec 17, 2025118.00120.23119.45119.89119.89-0.61%319,522
Dec 16, 2025120.00120.75119.45120.63120.630.40%222,364
Dec 15, 2025120.10120.50119.65120.15120.150.63%121,768
Dec 12, 2025120.25120.45119.30119.40119.400.99%646,822
Dec 11, 2025117.78119.80117.25118.23118.231.39%2,127,606
Dec 10, 2025118.78118.95116.60116.60116.60-3.29%123,746
Dec 9, 2025121.05121.40120.30120.57120.57-0.27%75,186
Dec 8, 2025120.35121.70120.50120.89120.890.37%206,958
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