Vinci SA (VCISF)
OTCMKTS
· Delayed Price · Currency is USD
151.23
-2.52 (-1.64%)
Apr 27, 2026, 4:00 PM EST
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | -1.64% | 242 |
| Apr 23, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -0.03% | 6,970 |
| Apr 22, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -1.62% | 139 |
| Apr 13, 2026 | 156.33 | 156.33 | 156.33 | 156.33 | 151.68 | 4.27% | 106 |
| Apr 2, 2026 | 149.94 | 149.94 | 149.94 | 149.94 | 145.47 | 3.33% | 197 |
| Mar 31, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 140.78 | 1.72% | 2,307 |
| Mar 30, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 138.40 | -0.45% | 346 |
| Mar 27, 2026 | 143.53 | 143.53 | 143.29 | 143.29 | 139.02 | 1.09% | 471 |
| Mar 24, 2026 | 146.51 | 146.51 | 141.75 | 141.75 | 137.53 | -0.98% | 899 |
| Mar 20, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 138.89 | 1.49% | 106 |
| Mar 19, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 136.85 | -2.59% | 181 |
| Mar 18, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 140.49 | -13.68% | 510 |
| Feb 23, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 162.76 | 3.44% | 506 |
| Feb 19, 2026 | 162.17 | 162.17 | 162.17 | 162.17 | 157.34 | 0.82% | 214 |
| Feb 17, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 156.06 | 4.31% | 313 |
| Feb 10, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 149.61 | 0.15% | 136 |
| Feb 4, 2026 | 153.97 | 153.97 | 153.97 | 153.97 | 149.39 | 8.82% | 184 |
| Jan 27, 2026 | 141.49 | 141.49 | 141.49 | 141.49 | 137.28 | 0.58% | 307 |
| Jan 26, 2026 | 140.82 | 140.82 | 140.67 | 140.67 | 136.48 | 0.58% | 248 |
| Jan 22, 2026 | 139.87 | 139.87 | 139.87 | 139.87 | 135.70 | 5.36% | 863 |
| Jan 21, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 128.80 | 2.08% | 523 |
| Jan 20, 2026 | 132.97 | 132.97 | 130.05 | 130.05 | 126.18 | -5.77% | 2,459 |
| Jan 13, 2026 | 137.91 | 138.02 | 137.91 | 138.02 | 133.91 | -3.48% | 1,054 |
| Jan 12, 2026 | 144.68 | 144.68 | 143.00 | 143.00 | 138.74 | -2.33% | 1,101 |
| Jan 8, 2026 | 146.41 | 146.41 | 146.41 | 146.41 | 142.05 | 0.15% | 322 |
| Jan 7, 2026 | 144.01 | 146.19 | 144.01 | 146.19 | 141.84 | 3.39% | 858 |
| Jan 5, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 137.19 | 1.28% | 1,660 |
| Dec 31, 2025 | 139.61 | 139.61 | 139.61 | 139.61 | 135.45 | -2.66% | 319 |
| Dec 26, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 139.15 | 0.27% | 288 |
| Dec 24, 2025 | 139.89 | 143.04 | 139.89 | 143.04 | 138.78 | 0.11% | 256 |
| Dec 23, 2025 | 137.55 | 142.88 | 137.55 | 142.88 | 138.63 | 0.62% | 2,312 |
| Dec 22, 2025 | 139.21 | 142.00 | 139.21 | 142.00 | 137.77 | -0.12% | 5,558 |
| Dec 19, 2025 | 142.17 | 142.17 | 142.17 | 142.17 | 137.93 | -0.25% | 2,053 |
| Dec 18, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 138.28 | 2.23% | 338 |
| Dec 11, 2025 | 138.89 | 139.41 | 138.89 | 139.41 | 135.26 | 3.08% | 479 |
| Dec 10, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 131.22 | -8.12% | 348 |
| Dec 8, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 142.82 | 8.08% | 799 |
| Dec 3, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 132.14 | 0.08% | 342 |
| Nov 24, 2025 | 135.25 | 136.09 | 135.25 | 136.09 | 132.04 | 1.90% | 595 |
| Nov 20, 2025 | 131.00 | 133.55 | 131.00 | 133.55 | 129.57 | -3.07% | 609 |
| Nov 19, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 133.67 | 4.33% | 278 |
| Nov 18, 2025 | 139.40 | 139.40 | 132.06 | 132.06 | 128.13 | -8.45% | 2,393 |
| Nov 17, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 139.95 | 2.36% | 2,107 |
| Nov 14, 2025 | 140.93 | 140.93 | 140.93 | 140.93 | 136.73 | 1.99% | 319 |
| Nov 10, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 134.06 | 2.58% | 233 |
| Nov 6, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 130.68 | 0.99% | 145 |
| Nov 5, 2025 | 133.45 | 133.45 | 133.37 | 133.37 | 129.40 | -1.05% | 805 |
| Nov 3, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 130.78 | -3.89% | 210 |
| Oct 31, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 136.06 | -0.83% | 143 |