Vinci SA (VCISY)
OTCMKTS
· Delayed Price · Currency is USD
34.95
+0.19 (0.55%)
Dec 5, 2025, 11:29 AM EST
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 34.02 | 34.23 | 33.66 | 33.78 | 33.78 | -1.11% | 105,487 |
| Oct 9, 2025 | 34.31 | 34.36 | 33.84 | 34.16 | 33.97 | 0.74% | 250,118 |
| Oct 8, 2025 | 33.99 | 34.10 | 33.71 | 33.91 | 33.72 | 1.07% | 228,486 |
| Oct 7, 2025 | 33.52 | 33.79 | 33.44 | 33.55 | 33.36 | -1.18% | 118,262 |
| Oct 6, 2025 | 33.57 | 34.02 | 33.54 | 33.95 | 33.76 | -1.85% | 228,090 |
| Oct 3, 2025 | 34.39 | 34.81 | 34.39 | 34.59 | 34.40 | -0.37% | 145,740 |
| Oct 2, 2025 | 34.54 | 34.75 | 34.36 | 34.72 | 34.53 | -0.46% | 214,197 |
| Oct 1, 2025 | 34.70 | 34.89 | 34.66 | 34.88 | 34.68 | 0.63% | 87,536 |
| Sep 30, 2025 | 34.40 | 34.69 | 34.36 | 34.66 | 34.47 | 1.64% | 155,957 |
| Sep 29, 2025 | 34.06 | 34.31 | 33.94 | 34.10 | 33.91 | -0.12% | 267,762 |
| Sep 26, 2025 | 33.96 | 34.14 | 33.92 | 34.14 | 33.95 | 1.52% | 162,106 |
| Sep 25, 2025 | 33.66 | 33.70 | 33.47 | 33.63 | 33.44 | -0.71% | 334,912 |
| Sep 24, 2025 | 33.86 | 34.01 | 33.82 | 33.87 | 33.68 | -1.85% | 161,562 |
| Sep 23, 2025 | 34.62 | 34.68 | 34.49 | 34.51 | 34.32 | - | 95,865 |
| Sep 22, 2025 | 34.44 | 34.56 | 34.23 | 34.51 | 34.32 | 0.03% | 144,073 |
| Sep 19, 2025 | 34.52 | 34.61 | 34.41 | 34.50 | 34.31 | -0.03% | 109,620 |
| Sep 18, 2025 | 34.34 | 34.83 | 34.24 | 34.51 | 34.32 | 0.50% | 164,449 |
| Sep 17, 2025 | 34.49 | 34.71 | 34.34 | 34.34 | 34.15 | -2.22% | 140,122 |
| Sep 16, 2025 | 34.81 | 35.12 | 34.76 | 35.12 | 34.92 | -0.26% | 247,768 |
| Sep 15, 2025 | 35.06 | 35.39 | 35.03 | 35.21 | 35.01 | 1.06% | 148,564 |
| Sep 12, 2025 | 34.55 | 34.86 | 34.55 | 34.84 | 34.64 | 0.09% | 410,550 |
| Sep 11, 2025 | 34.80 | 34.92 | 34.65 | 34.81 | 34.61 | 0.55% | 323,135 |
| Sep 10, 2025 | 34.63 | 34.77 | 34.48 | 34.62 | 34.43 | 0.26% | 63,303 |
| Sep 9, 2025 | 34.53 | 34.64 | 34.41 | 34.53 | 34.34 | 0.15% | 401,875 |
| Sep 8, 2025 | 34.19 | 34.48 | 34.19 | 34.48 | 34.29 | 1.74% | 197,716 |
| Sep 5, 2025 | 34.00 | 34.07 | 33.74 | 33.89 | 33.70 | 0.33% | 82,932 |
| Sep 4, 2025 | 33.69 | 33.78 | 33.62 | 33.78 | 33.59 | 1.53% | 131,603 |
| Sep 3, 2025 | 33.19 | 33.38 | 33.18 | 33.27 | 33.08 | 0.79% | 143,878 |
| Sep 2, 2025 | 32.98 | 33.15 | 32.86 | 33.01 | 32.82 | -2.74% | 180,346 |
| Aug 29, 2025 | 33.72 | 34.01 | 33.72 | 33.94 | 33.75 | -0.73% | 136,295 |
| Aug 28, 2025 | 34.11 | 34.36 | 34.04 | 34.19 | 34.00 | 1.82% | 257,125 |
| Aug 27, 2025 | 33.30 | 33.67 | 33.19 | 33.58 | 33.39 | 0.51% | 145,032 |
| Aug 26, 2025 | 33.41 | 33.52 | 33.24 | 33.41 | 33.22 | -5.00% | 148,554 |
| Aug 25, 2025 | 36.38 | 36.54 | 35.14 | 35.17 | 34.97 | -7.01% | 204,606 |
| Aug 22, 2025 | 37.49 | 37.83 | 37.35 | 37.82 | 37.61 | 1.34% | 713,747 |
| Aug 21, 2025 | 37.33 | 37.38 | 37.21 | 37.32 | 37.11 | -0.56% | 81,636 |
| Aug 20, 2025 | 37.55 | 37.55 | 37.35 | 37.53 | 37.32 | 0.11% | 58,663 |
| Aug 19, 2025 | 37.58 | 37.62 | 37.40 | 37.49 | 37.28 | 0.35% | 62,110 |
| Aug 18, 2025 | 37.45 | 37.52 | 37.26 | 37.36 | 37.15 | -1.53% | 112,058 |
| Aug 15, 2025 | 37.89 | 37.95 | 37.82 | 37.94 | 37.73 | 1.63% | 130,418 |
| Aug 14, 2025 | 37.03 | 37.33 | 37.03 | 37.33 | 37.12 | 0.74% | 71,501 |
| Aug 13, 2025 | 36.95 | 37.14 | 36.91 | 37.06 | 36.85 | 1.66% | 102,113 |
| Aug 12, 2025 | 36.27 | 36.53 | 36.21 | 36.45 | 36.25 | 0.57% | 62,598 |
| Aug 11, 2025 | 36.04 | 36.29 | 36.03 | 36.25 | 36.04 | 0.58% | 77,243 |
| Aug 8, 2025 | 35.75 | 36.08 | 35.75 | 36.04 | 35.83 | 0.99% | 92,863 |
| Aug 7, 2025 | 35.81 | 35.81 | 35.47 | 35.68 | 35.48 | 0.88% | 82,069 |
| Aug 6, 2025 | 35.34 | 35.40 | 35.22 | 35.37 | 35.17 | 1.35% | 65,488 |
| Aug 5, 2025 | 34.90 | 34.97 | 34.70 | 34.90 | 34.70 | 0.52% | 77,946 |
| Aug 4, 2025 | 34.71 | 34.76 | 34.55 | 34.72 | 34.53 | 0.64% | 178,239 |
| Aug 1, 2025 | 34.48 | 34.52 | 34.18 | 34.50 | 34.31 | -0.38% | 149,359 |
| Jul 31, 2025 | 34.89 | 34.96 | 34.63 | 34.63 | 34.44 | -5.10% | 89,100 |
| Jul 30, 2025 | 35.78 | 36.73 | 35.58 | 36.49 | 36.29 | 0.77% | 148,346 |
| Jul 29, 2025 | 36.02 | 36.27 | 35.92 | 36.21 | 36.01 | 1.23% | 91,009 |
| Jul 28, 2025 | 35.95 | 35.99 | 35.67 | 35.77 | 35.57 | -2.29% | 105,202 |
| Jul 25, 2025 | 36.14 | 36.61 | 36.12 | 36.61 | 36.40 | 0.52% | 112,044 |
| Jul 24, 2025 | 36.35 | 36.44 | 36.14 | 36.42 | 36.22 | -2.36% | 136,332 |
| Jul 23, 2025 | 36.31 | 37.30 | 36.31 | 37.30 | 37.09 | 3.15% | 80,652 |
| Jul 22, 2025 | 35.88 | 36.16 | 35.79 | 36.16 | 35.96 | -0.17% | 115,679 |
| Jul 21, 2025 | 36.21 | 36.47 | 36.18 | 36.22 | 36.02 | 0.06% | 146,386 |
| Jul 18, 2025 | 36.37 | 36.38 | 36.14 | 36.20 | 36.00 | -0.11% | 284,556 |
| Jul 17, 2025 | 36.00 | 36.24 | 35.89 | 36.24 | 36.04 | 0.98% | 239,582 |
| Jul 16, 2025 | 35.64 | 35.89 | 35.52 | 35.89 | 35.69 | -0.08% | 156,408 |