Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.77	37.65	36.66	37.60	37.60	-1.58%	135,903
Mar 5, 2026	38.36	38.41	37.84	38.21	38.21	-2.39%	311,837
Mar 4, 2026	39.14	39.21	38.88	39.14	39.14	0.36%	114,721
Mar 3, 2026	38.61	39.13	38.23	39.00	39.00	-3.83%	123,584
Mar 2, 2026	40.29	40.71	40.26	40.55	40.55	-2.19%	327,034
Feb 27, 2026	41.64	41.90	41.43	41.46	41.46	-1.36%	146,340
Feb 26, 2026	41.96	42.10	41.67	42.03	42.03	0.10%	85,395
Feb 25, 2026	41.54	42.03	41.54	41.99	41.99	0.38%	113,977
Feb 24, 2026	41.84	42.03	41.61	41.83	41.83	0.77%	108,093
Feb 23, 2026	41.54	41.75	41.45	41.51	41.51	-0.10%	119,364
Feb 20, 2026	41.04	41.73	41.01	41.55	41.55	1.27%	113,134
Feb 19, 2026	40.50	41.05	40.42	41.03	41.03	1.51%	90,124
Feb 18, 2026	40.65	40.86	40.42	40.42	40.42	-0.93%	121,016
Feb 17, 2026	40.46	40.80	40.33	40.80	40.80	1.49%	124,034
Feb 13, 2026	39.95	40.25	39.81	40.20	40.20	1.23%	100,648
Feb 12, 2026	39.96	40.08	39.56	39.71	39.71	-0.33%	121,512
Feb 11, 2026	39.65	39.85	39.50	39.84	39.84	0.86%	158,511
Feb 10, 2026	39.39	39.61	39.30	39.50	39.50	-0.45%	158,562
Feb 9, 2026	39.42	39.77	39.31	39.68	39.68	0.35%	95,674
Feb 6, 2026	39.34	39.80	39.30	39.54	39.54	7.24%	132,557
Feb 5, 2026	36.02	37.45	35.74	36.87	36.87	0.85%	173,700
Feb 4, 2026	36.77	36.86	36.47	36.56	36.56	0.97%	112,802
Feb 3, 2026	35.86	36.23	35.82	36.21	36.21	0.47%	124,436
Feb 2, 2026	36.22	36.25	35.80	36.04	36.04	0.39%	95,240
Jan 30, 2026	36.08	36.18	35.76	35.90	35.90	-0.36%	103,625
Jan 29, 2026	36.12	36.13	35.70	36.03	36.03	1.15%	93,799
Jan 28, 2026	35.64	35.76	35.60	35.62	35.62	-0.20%	164,198
Jan 27, 2026	35.39	35.75	35.38	35.69	35.69	2.53%	82,226
Jan 26, 2026	34.81	34.95	34.55	34.81	34.81	0.06%	145,222
Jan 23, 2026	34.25	34.79	34.21	34.79	34.79	1.05%	344,698
Jan 22, 2026	34.44	34.59	34.36	34.43	34.43	1.74%	403,258
Jan 21, 2026	33.85	33.96	33.37	33.84	33.84	1.14%	195,576
Jan 20, 2026	33.56	33.73	33.40	33.46	33.46	-1.67%	339,011
Jan 16, 2026	33.77	34.07	33.71	34.03	34.03	1.46%	191,814
Jan 15, 2026	33.45	33.78	33.45	33.54	33.54	-1.35%	457,186
Jan 14, 2026	33.86	34.05	33.81	34.00	34.00	0.18%	238,289
Jan 13, 2026	34.42	34.42	33.89	33.94	33.94	-4.80%	186,205
Jan 12, 2026	35.66	35.75	35.54	35.65	35.65	1.36%	130,887
Jan 9, 2026	35.22	35.27	35.07	35.17	35.17	-2.50%	144,074
Jan 8, 2026	36.07	36.18	35.89	36.07	36.07	-0.47%	93,577
Jan 7, 2026	36.14	36.37	36.14	36.24	36.24	2.98%	115,765
Jan 6, 2026	35.44	35.45	35.17	35.19	35.19	-1.12%	79,678
Jan 5, 2026	35.07	35.59	35.04	35.59	35.59	0.08%	117,147
Jan 2, 2026	35.38	35.62	35.34	35.56	35.56	1.02%	113,494
Dec 31, 2025	36.00	36.00	35.08	35.20	35.20	-0.59%	52,599
Dec 30, 2025	35.32	35.45	35.26	35.41	35.41	0.45%	108,593
Dec 29, 2025	35.27	35.43	34.96	35.25	35.25	-0.03%	96,547
Dec 26, 2025	36.00	36.00	35.15	35.26	35.26	0.23%	72,762
Dec 24, 2025	35.92	35.92	35.15	35.18	35.18	-0.14%	68,584
Dec 23, 2025	35.50	35.50	35.08	35.23	35.23	-0.09%	108,657
Dec 22, 2025	35.01	35.28	34.94	35.26	35.26	0.86%	109,855
Dec 19, 2025	34.98	35.18	34.84	34.96	34.96	-0.46%	106,441
Dec 18, 2025	35.09	35.29	34.98	35.12	35.12	0.03%	164,402
Dec 17, 2025	35.06	35.29	35.06	35.11	35.11	-0.37%	80,867
Dec 16, 2025	35.38	35.62	35.15	35.24	35.24	-0.06%	117,569
Dec 15, 2025	35.25	35.43	35.18	35.26	35.26	0.77%	106,617
Dec 12, 2025	35.21	35.28	34.81	34.99	34.99	-0.48%	100,845
Dec 11, 2025	34.87	35.24	34.84	35.16	35.16	2.63%	105,772
Dec 10, 2025	34.39	34.42	33.93	34.26	34.26	-2.09%	167,421
Dec 9, 2025	35.08	35.12	34.86	34.99	34.99	-0.62%	118,855
Dec 8, 2025	35.12	35.25	35.01	35.21	35.21	0.49%	131,042
Dec 5, 2025	35.10	35.18	34.86	35.04	35.04	0.81%	80,047
Dec 4, 2025	34.78	34.89	34.68	34.76	34.76	-0.26%	113,783
Dec 3, 2025	34.70	34.90	34.60	34.85	34.85	-1.50%	129,509
Dec 2, 2025	35.43	35.43	35.15	35.38	35.38	-0.23%	96,906
Dec 1, 2025	35.51	35.64	35.44	35.46	35.46	0.06%	160,449
Nov 28, 2025	35.25	35.44	35.21	35.44	35.44	0.23%	163,907
Nov 26, 2025	35.06	35.42	35.06	35.36	35.36	0.83%	93,288
Nov 25, 2025	34.94	35.12	34.90	35.07	35.07	1.95%	158,403
Nov 24, 2025	34.60	34.62	34.30	34.40	34.40	-0.12%	368,964
Nov 21, 2025	34.14	34.45	34.11	34.44	34.44	3.05%	193,708
Nov 20, 2025	33.40	33.78	33.39	33.42	33.42	-1.77%	178,957
Nov 19, 2025	34.13	34.21	33.90	34.02	34.02	0.42%	146,603
Nov 18, 2025	33.61	33.99	33.61	33.88	33.88	-0.73%	129,635
Nov 17, 2025	34.35	34.40	34.11	34.13	34.13	-1.22%	150,185
Nov 14, 2025	34.68	34.80	34.46	34.55	34.55	-0.95%	2,296,682
Nov 13, 2025	35.05	35.21	34.85	34.88	34.88	0.61%	118,596
Nov 12, 2025	34.51	34.79	34.51	34.67	34.67	1.05%	127,083
Nov 11, 2025	34.10	34.37	34.10	34.31	34.31	1.12%	69,570
Nov 10, 2025	33.78	33.94	33.65	33.93	33.93	0.92%	140,758
Nov 7, 2025	33.16	33.64	33.16	33.62	33.62	-0.03%	146,339
Nov 6, 2025	33.63	33.72	33.44	33.63	33.63	0.06%	125,706
Nov 5, 2025	33.42	33.78	33.42	33.61	33.61	1.08%	88,370
Nov 4, 2025	33.04	33.40	33.04	33.25	33.25	0.36%	142,946
Nov 3, 2025	33.03	33.27	33.03	33.13	33.13	-0.78%	153,044
Oct 31, 2025	33.39	33.56	33.28	33.39	33.39	-0.57%	123,305
Oct 30, 2025	33.58	33.79	33.41	33.58	33.58	-0.06%	127,920
Oct 29, 2025	33.77	33.94	33.53	33.60	33.60	-1.61%	183,059
Oct 28, 2025	34.36	34.40	34.01	34.15	34.15	-1.95%	125,793
Oct 27, 2025	34.78	34.94	34.72	34.83	34.83	-0.11%	178,029
Oct 24, 2025	34.80	34.95	34.72	34.87	34.87	-4.07%	137,785
Oct 23, 2025	35.44	36.86	35.44	36.35	36.35	2.65%	159,368
Oct 22, 2025	35.04	35.54	35.04	35.41	35.41	1.29%	173,127
Oct 21, 2025	35.19	35.22	34.88	34.96	34.96	-1.30%	187,276
Oct 20, 2025	35.22	35.50	35.22	35.42	35.42	-0.45%	124,547
Oct 17, 2025	35.43	35.58	35.20	35.58	35.58	0.40%	116,260
Oct 16, 2025	35.00	35.54	35.00	35.44	35.44	2.25%	147,230
Oct 15, 2025	35.24	35.24	32.72	34.66	34.66	0.32%	285,619
Oct 14, 2025	34.46	34.87	34.40	34.55	34.55	1.77%	405,881
Oct 13, 2025	33.82	34.02	33.67	33.95	33.95	0.50%	186,541