Skip to main content
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
128.48
+0.72 (0.57%)
At close: Apr 28, 2026

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.58130.85125.80129.01129.010.99%347,542
Apr 27, 2026127.05129.05127.60127.75127.75-0.40%1,979,571
Apr 24, 2026127.53131.05127.23128.27128.27-1.62%2,756,028
Apr 23, 2026131.00133.45128.30130.38130.38-2.81%4,316,806
Apr 22, 2026134.40136.80130.75134.15134.15-0.52%5,036,314
Apr 21, 2026133.20135.95132.95134.85134.85-1.14%754,020
Apr 20, 2026135.35137.15135.70136.40132.45-0.80%902,866
Apr 17, 2026132.58138.00132.75137.50133.522.15%974,732
Apr 16, 2026133.58136.50133.95134.60130.710.60%76,241
Apr 15, 2026134.78137.50132.20133.80129.93-0.84%3,805,101
Apr 14, 2026133.78135.63134.00134.93131.020.92%5,813,451
Apr 13, 2026134.88135.05132.35133.70129.83-2.52%5,180,780
Apr 10, 2026137.40140.05134.70137.15133.180.37%373,346
Apr 9, 2026138.35137.65135.60136.65132.700.22%4,391,172
Apr 8, 2026136.93139.80134.50136.35132.414.40%12,191,170
Apr 7, 2026133.53133.70130.10130.60126.82-0.76%52,006
Apr 2, 2026130.15133.05129.75131.60127.79-0.30%566,883
Apr 1, 2026135.25134.50129.25132.00128.182.39%331,655
Mar 31, 2026127.53129.50124.45128.92125.191.71%214,921
Mar 30, 2026126.73127.60126.15126.75123.080.33%680,587
Mar 27, 2026126.58129.35124.45126.33122.68-0.62%423,415
Mar 26, 2026130.00131.00125.75127.12123.44-1.23%766,801
Mar 25, 2026132.30131.05126.05128.69124.971.61%406,155
Mar 24, 2026127.68129.60124.60126.65122.993.98%2,773,964
Mar 23, 2026122.05129.05119.70121.80118.28-2.05%715,849
Mar 20, 2026127.83128.20123.63124.35120.75-1.49%1,546,391
Mar 19, 2026127.25129.75125.35126.23122.58-3.55%514,684
Mar 18, 2026130.15133.55128.45130.88127.090.29%488,091
Mar 17, 2026129.53131.65129.10130.50126.720.93%582,930
Mar 16, 2026130.00131.75128.95129.30125.56-0.67%1,003,919
Mar 13, 2026128.88130.80127.65130.18126.410.17%116,860
Mar 12, 2026133.78130.50129.05129.95126.190.56%282,873
Mar 11, 2026129.83131.95126.85129.22125.48-1.13%549,189
Mar 10, 2026129.88131.55129.30130.69126.912.36%425,576
Mar 9, 2026129.00128.20124.50127.68123.98-0.92%406,098
Mar 6, 2026135.00132.20127.10128.87125.14-2.30%175,543
Mar 5, 2026133.40136.15131.05131.91128.09-1.84%1,008,379
Mar 4, 2026133.10135.60130.30134.39130.500.85%68,136
Mar 3, 2026135.53138.40132.50133.25129.39-3.72%292,471
Mar 2, 2026138.25140.75134.55138.40134.40-2.53%578,498
Feb 27, 2026143.00143.03140.74142.00137.89-0.66%1,391,421
Feb 26, 2026140.40143.15137.55142.95138.810.77%175,842
Feb 25, 2026142.53142.40139.20141.85137.75-0.15%857,724
Feb 24, 2026140.83143.65138.25142.07137.950.83%68,853
Feb 23, 2026140.00141.25139.90140.90136.820.76%384,938
Feb 20, 2026134.83142.45136.95139.84135.801.05%734,963
Feb 19, 2026134.73139.45136.85138.39134.38-0.02%129,366
Feb 18, 2026137.25140.10134.75138.42134.411.29%730,424
Feb 17, 2026137.78140.60135.15136.65132.700.48%1,182,341
Feb 16, 2026135.00137.10132.55136.00132.060.94%84,690
Feb 13, 2026133.30136.15133.25134.73130.840.34%324,348
Feb 12, 2026134.63135.10133.00134.27130.390.54%291,864
Feb 11, 2026132.73134.43130.45133.55129.690.88%555,523
Feb 10, 2026131.00133.05132.00132.38128.55-0.25%1,021,796
Feb 9, 2026134.00134.20131.50132.72128.88-0.80%841,063
Feb 6, 2026127.05134.75127.50133.78129.918.72%1,029,282
Feb 5, 2026123.45124.30121.35123.05119.49-1.09%45,273
Feb 4, 2026122.45124.95122.00124.40120.801.57%187,747
Feb 3, 2026121.73123.00121.25122.47118.930.59%207,729
Feb 2, 2026119.53122.85120.55121.75118.230.37%717,921
Jan 30, 2026120.58121.88120.20121.30117.790.86%72,049
Jan 29, 2026119.88121.10119.30120.27116.791.14%47,365
Jan 28, 2026119.53119.95118.05118.91115.470.18%672,781
Jan 27, 2026118.53119.25117.40118.70115.271.31%206,567
Jan 26, 2026118.35117.90116.70117.16113.770.22%417,957
Jan 23, 2026117.05117.70116.30116.91113.53-0.59%608,075
Jan 22, 2026118.00118.35114.80117.61114.201.84%99,082
Jan 21, 2026114.78116.10114.80115.48112.140.77%231,015
Jan 20, 2026115.20116.10113.95114.60111.29-1.80%504,574
Jan 19, 2026118.00117.00115.75116.70113.32-0.27%529,990
Jan 16, 2026115.53117.45115.95117.01113.631.00%299,213
Jan 15, 2026116.00116.85114.80115.85112.50-0.56%255,429
Jan 14, 2026116.58117.85115.90116.50113.13-1.58%237,751
Jan 13, 2026120.05119.65116.55118.37114.94-3.00%326,661
Jan 12, 2026121.15122.65119.85122.03118.500.79%270,890
Jan 9, 2026124.00123.80120.65121.07117.57-2.27%40,850
Jan 8, 2026124.53124.25123.25123.89120.301.88%335,284
Jan 7, 2026121.53124.75121.20121.60118.080.64%216,065
Jan 6, 2026121.05121.90120.40120.83117.33-0.39%321,686
Jan 5, 2026120.25122.15119.60121.30117.791.89%134,195
Jan 2, 2026119.00121.40118.90119.05115.61-0.76%288,201
Dec 31, 2025119.10120.40119.35119.96116.49-0.38%11,234
Dec 30, 2025118.93120.65119.30120.42116.940.49%14,860
Dec 29, 2025120.05120.50119.55119.84116.370.07%77,385
Dec 24, 2025119.68120.10119.45119.75116.290.29%1,782
Dec 23, 2025120.00120.15117.00119.40115.950.21%31,877
Dec 22, 2025120.00119.90118.90119.15115.70-1.18%111,286
Dec 19, 2025120.58120.65119.00120.58117.090.50%202,165
Dec 18, 2025119.53120.45119.45119.98116.500.07%778,115
Dec 17, 2025118.00120.23119.45119.89116.42-0.61%319,522
Dec 16, 2025120.00120.75119.45120.63117.140.40%222,364
Dec 15, 2025120.10120.50119.65120.15116.670.63%121,768
Dec 12, 2025120.25120.45119.30119.40115.950.99%646,822
Dec 11, 2025117.78119.80117.25118.23114.801.39%2,127,606
Dec 10, 2025118.78118.95116.60116.60113.23-3.29%123,746
Dec 9, 2025121.05121.40120.30120.57117.08-0.27%75,186
Dec 8, 2025120.35121.70120.50120.89117.390.37%206,958
Dec 5, 2025120.35120.95119.45120.45116.970.74%37,973
Dec 4, 2025119.53119.85118.75119.56116.11-0.33%210,129
Dec 3, 2025120.78121.25119.05119.96116.49-1.51%492,482