Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	37.66	37.71	37.35	37.47	37.47	-0.08%	144,513
Apr 24, 2026	37.25	37.54	37.17	37.50	37.50	-3.13%	115,542
Apr 23, 2026	38.13	38.72	37.80	38.71	38.71	0.91%	97,020
Apr 22, 2026	39.20	39.31	38.27	38.36	38.36	-1.84%	96,641
Apr 21, 2026	39.48	39.51	38.85	39.08	39.08	-1.21%	77,941
Apr 20, 2026	39.22	39.56	39.11	39.56	39.56	-2.80%	150,198
Apr 17, 2026	40.56	40.87	40.32	40.70	39.81	2.34%	175,803
Apr 16, 2026	39.73	40.22	39.52	39.77	38.90	-0.33%	150,520
Apr 15, 2026	39.62	39.95	39.43	39.90	39.03	-0.25%	102,424
Apr 14, 2026	40.02	40.16	39.69	40.00	39.13	0.05%	84,297
Apr 13, 2026	39.21	39.98	39.12	39.98	39.11	0.18%	128,931
Apr 10, 2026	40.16	40.19	39.66	39.91	39.04	-0.82%	120,255
Apr 9, 2026	39.61	40.39	39.58	40.24	39.36	0.88%	123,141
Apr 8, 2026	39.93	40.04	39.60	39.89	39.02	4.31%	172,625
Apr 7, 2026	38.00	38.32	37.68	38.24	37.40	-0.08%	187,940
Apr 6, 2026	38.21	38.98	37.54	38.27	37.43	0.50%	118,945
Apr 2, 2026	37.45	38.19	37.40	38.08	37.25	-0.63%	160,613
Apr 1, 2026	38.07	38.59	38.07	38.32	37.48	2.10%	133,426
Mar 31, 2026	37.08	37.56	36.78	37.53	36.71	3.73%	194,619
Mar 30, 2026	36.25	36.34	35.96	36.18	35.39	-0.04%	168,500
Mar 27, 2026	36.10	36.57	36.07	36.20	35.41	-0.70%	163,828
Mar 26, 2026	36.65	36.88	36.38	36.45	35.65	-2.25%	164,896
Mar 25, 2026	37.32	37.37	37.00	37.29	36.48	1.33%	139,495
Mar 24, 2026	36.16	37.02	36.14	36.80	36.00	-0.67%	175,135
Mar 23, 2026	36.79	37.45	36.43	37.05	36.24	4.10%	208,179
Mar 20, 2026	36.54	36.56	35.49	35.59	34.81	-3.10%	171,307
Mar 19, 2026	35.96	37.06	35.94	36.73	35.93	-0.19%	182,863
Mar 18, 2026	37.16	37.26	36.65	36.80	36.00	-3.13%	156,948
Mar 17, 2026	37.84	38.15	37.45	37.99	37.16	1.66%	152,867
Mar 16, 2026	37.31	38.17	36.95	37.37	36.55	1.41%	183,004
Mar 13, 2026	37.42	37.51	36.78	36.85	36.05	-1.42%	193,589
Mar 12, 2026	37.41	37.57	37.09	37.38	36.56	-1.29%	173,727
Mar 11, 2026	37.58	37.92	37.55	37.87	37.04	0.69%	320,889
Mar 10, 2026	37.93	38.23	37.58	37.61	36.79	-0.37%	176,944
Mar 9, 2026	36.68	37.89	36.41	37.75	36.93	0.40%	181,627
Mar 6, 2026	36.77	37.65	36.66	37.60	36.78	-1.58%	135,903
Mar 5, 2026	38.36	38.41	37.84	38.21	37.37	-2.39%	311,837
Mar 4, 2026	39.14	39.21	38.88	39.14	38.29	0.36%	114,721
Mar 3, 2026	38.61	39.13	38.23	39.00	38.15	-3.83%	123,584
Mar 2, 2026	40.29	40.71	40.26	40.55	39.66	-2.19%	327,034
Feb 27, 2026	41.64	41.90	41.43	41.46	40.55	-1.36%	146,340
Feb 26, 2026	41.96	42.10	41.67	42.03	41.11	0.10%	85,395
Feb 25, 2026	41.54	42.03	41.54	41.99	41.07	0.38%	113,977
Feb 24, 2026	41.84	42.03	41.61	41.83	40.92	0.77%	108,093
Feb 23, 2026	41.54	41.75	41.45	41.51	40.60	-0.10%	119,364
Feb 20, 2026	41.04	41.73	41.01	41.55	40.64	1.27%	113,134
Feb 19, 2026	40.50	41.05	40.42	41.03	40.13	1.51%	90,124
Feb 18, 2026	40.65	40.86	40.42	40.42	39.54	-0.93%	121,016
Feb 17, 2026	40.46	40.80	40.33	40.80	39.91	1.49%	124,034
Feb 13, 2026	39.95	40.25	39.81	40.20	39.32	1.23%	100,648
Feb 12, 2026	39.96	40.08	39.56	39.71	38.84	-0.33%	121,512
Feb 11, 2026	39.65	39.85	39.50	39.84	38.97	0.86%	158,511
Feb 10, 2026	39.39	39.61	39.30	39.50	38.64	-0.45%	158,562
Feb 9, 2026	39.42	39.77	39.31	39.68	38.81	0.35%	95,674
Feb 6, 2026	39.34	39.80	39.30	39.54	38.68	7.24%	132,557
Feb 5, 2026	36.02	37.45	35.74	36.87	36.06	0.85%	173,700
Feb 4, 2026	36.77	36.86	36.47	36.56	35.76	0.97%	112,802
Feb 3, 2026	35.86	36.23	35.82	36.21	35.42	0.47%	124,436
Feb 2, 2026	36.22	36.25	35.80	36.04	35.25	0.39%	95,240
Jan 30, 2026	36.08	36.18	35.76	35.90	35.12	-0.36%	103,625
Jan 29, 2026	36.12	36.13	35.70	36.03	35.24	1.15%	93,799
Jan 28, 2026	35.64	35.76	35.60	35.62	34.84	-0.20%	164,198
Jan 27, 2026	35.39	35.75	35.38	35.69	34.91	2.53%	82,226
Jan 26, 2026	34.81	34.95	34.55	34.81	34.05	0.06%	145,222
Jan 23, 2026	34.25	34.79	34.21	34.79	34.03	1.05%	344,698
Jan 22, 2026	34.44	34.59	34.36	34.43	33.68	1.74%	403,258
Jan 21, 2026	33.85	33.96	33.37	33.84	33.10	1.14%	195,576
Jan 20, 2026	33.56	33.73	33.40	33.46	32.73	-1.67%	339,011
Jan 16, 2026	33.77	34.07	33.71	34.03	33.29	1.46%	191,814
Jan 15, 2026	33.45	33.78	33.45	33.54	32.81	-1.35%	457,186
Jan 14, 2026	33.86	34.05	33.81	34.00	33.26	0.18%	238,289
Jan 13, 2026	34.42	34.42	33.89	33.94	33.20	-4.80%	186,205
Jan 12, 2026	35.66	35.75	35.54	35.65	34.87	1.36%	130,887
Jan 9, 2026	35.22	35.27	35.07	35.17	34.40	-2.50%	144,074
Jan 8, 2026	36.07	36.18	35.89	36.07	35.28	-0.47%	93,577
Jan 7, 2026	36.14	36.37	36.14	36.24	35.45	2.98%	115,765
Jan 6, 2026	35.44	35.45	35.17	35.19	34.42	-1.12%	79,678
Jan 5, 2026	35.07	35.59	35.04	35.59	34.81	0.08%	117,147
Jan 2, 2026	35.38	35.62	35.34	35.56	34.78	1.02%	113,494
Dec 31, 2025	36.00	36.00	35.08	35.20	34.43	-0.59%	52,599
Dec 30, 2025	35.32	35.45	35.26	35.41	34.64	0.45%	108,593
Dec 29, 2025	35.27	35.43	34.96	35.25	34.48	-0.03%	96,547
Dec 26, 2025	36.00	36.00	35.15	35.26	34.49	0.23%	72,762
Dec 24, 2025	35.92	35.92	35.15	35.18	34.41	-0.14%	68,584
Dec 23, 2025	35.50	35.50	35.08	35.23	34.46	-0.09%	108,657
Dec 22, 2025	35.01	35.28	34.94	35.26	34.49	0.86%	109,855
Dec 19, 2025	34.98	35.18	34.84	34.96	34.20	-0.46%	106,441
Dec 18, 2025	35.09	35.29	34.98	35.12	34.35	0.03%	164,402
Dec 17, 2025	35.06	35.29	35.06	35.11	34.34	-0.37%	80,867
Dec 16, 2025	35.38	35.62	35.15	35.24	34.47	-0.06%	117,569
Dec 15, 2025	35.25	35.43	35.18	35.26	34.49	0.77%	106,617
Dec 12, 2025	35.21	35.28	34.81	34.99	34.23	-0.48%	100,845
Dec 11, 2025	34.87	35.24	34.84	35.16	34.39	2.63%	105,772
Dec 10, 2025	34.39	34.42	33.93	34.26	33.51	-2.09%	167,421
Dec 9, 2025	35.08	35.12	34.86	34.99	34.23	-0.62%	118,855
Dec 8, 2025	35.12	35.25	35.01	35.21	34.44	0.49%	131,042
Dec 5, 2025	35.10	35.18	34.86	35.04	34.27	0.81%	80,047
Dec 4, 2025	34.78	34.89	34.68	34.76	34.00	-0.26%	113,783
Dec 3, 2025	34.70	34.90	34.60	34.85	34.09	-1.50%	129,509
Dec 2, 2025	35.43	35.43	35.15	35.38	34.61	-0.23%	96,906