Vinci SA (VIE:DG)
Austria
· Delayed Price · Currency is EUR 127.30
-1.60 (-1.24%)
Last updated: Mar 9, 2026, 3:30 PM CET
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 131.65 | 131.65 | 127.25 | 128.90 | 128.90 | -1.68% | - |
| Mar 5, 2026 | 133.65 | 134.65 | 131.10 | 131.10 | 131.10 | -2.71% | - |
| Mar 4, 2026 | 133.50 | 136.00 | 133.50 | 134.75 | 134.75 | 1.20% | - |
| Mar 3, 2026 | 136.50 | 136.50 | 133.15 | 133.15 | 133.15 | -3.69% | - |
| Mar 2, 2026 | 136.20 | 138.25 | 136.20 | 138.25 | 138.25 | -2.37% | - |
| Feb 27, 2026 | 142.05 | 142.35 | 141.45 | 141.60 | 141.60 | -0.53% | - |
| Feb 26, 2026 | 141.10 | 143.05 | 141.10 | 142.35 | 142.35 | 0.49% | 35 |
| Feb 25, 2026 | 142.10 | 142.10 | 141.25 | 141.65 | 141.65 | -0.14% | 4 |
| Feb 24, 2026 | 140.65 | 142.40 | 140.65 | 141.85 | 141.85 | 0.71% | - |
| Feb 23, 2026 | 140.50 | 140.85 | 140.50 | 140.85 | 140.85 | 0.75% | - |
| Feb 20, 2026 | 139.70 | 140.40 | 139.70 | 139.80 | 139.80 | 0.61% | - |
| Feb 19, 2026 | 138.00 | 138.95 | 138.00 | 138.95 | 138.95 | 0.83% | - |
| Feb 18, 2026 | 137.65 | 138.75 | 137.60 | 137.80 | 137.80 | 0.36% | - |
| Feb 17, 2026 | 137.25 | 137.50 | 137.15 | 137.30 | 137.30 | 0.66% | - |
| Feb 16, 2026 | 135.25 | 136.55 | 135.25 | 136.40 | 136.40 | 1.00% | - |
| Feb 13, 2026 | 134.60 | 135.05 | 134.60 | 135.05 | 135.05 | 1.12% | - |
| Feb 12, 2026 | 134.90 | 134.90 | 133.55 | 133.55 | 133.55 | -0.30% | - |
| Feb 11, 2026 | 133.00 | 133.95 | 132.70 | 133.95 | 133.95 | 0.90% | - |
| Feb 10, 2026 | 132.55 | 132.80 | 132.40 | 132.75 | 132.75 | -0.34% | - |
| Feb 9, 2026 | 133.00 | 133.20 | 132.40 | 133.20 | 133.20 | -0.19% | - |
| Feb 6, 2026 | 128.80 | 133.45 | 128.80 | 133.45 | 133.45 | 9.12% | - |
| Feb 5, 2026 | 124.25 | 124.25 | 122.25 | 122.30 | 122.30 | -1.53% | - |
| Feb 4, 2026 | 122.95 | 124.80 | 122.95 | 124.20 | 124.20 | 1.39% | - |
| Feb 3, 2026 | 121.70 | 122.85 | 121.70 | 122.50 | 122.50 | 0.70% | - |
| Feb 2, 2026 | 120.85 | 122.85 | 120.85 | 121.65 | 121.65 | 0.08% | - |
| Jan 30, 2026 | 120.95 | 121.60 | 120.85 | 121.55 | 121.55 | 0.33% | - |
| Jan 29, 2026 | 119.75 | 121.15 | 119.75 | 121.15 | 121.15 | 1.38% | - |
| Jan 28, 2026 | 118.30 | 119.50 | 118.30 | 119.50 | 119.50 | 0.42% | - |
| Jan 27, 2026 | 117.85 | 119.00 | 117.85 | 119.00 | 119.00 | 1.19% | - |
| Jan 26, 2026 | 117.80 | 117.80 | 116.85 | 117.60 | 117.60 | - | - |
| Jan 23, 2026 | 117.30 | 117.60 | 116.55 | 117.60 | 117.60 | -0.08% | - |
| Jan 22, 2026 | 117.25 | 117.85 | 117.20 | 117.70 | 117.70 | 2.30% | - |
| Jan 21, 2026 | 115.05 | 115.70 | 115.05 | 115.05 | 115.05 | 0.44% | - |
| Jan 20, 2026 | 115.20 | 115.20 | 114.15 | 114.55 | 114.55 | -1.25% | - |
| Jan 19, 2026 | 115.95 | 116.70 | 115.95 | 116.00 | 116.00 | -1.15% | - |
| Jan 16, 2026 | 116.40 | 117.35 | 116.40 | 117.35 | 117.35 | 0.95% | - |
| Jan 15, 2026 | 116.65 | 116.65 | 115.45 | 116.25 | 116.25 | -0.56% | - |
| Jan 14, 2026 | 117.20 | 117.45 | 116.45 | 116.90 | 116.90 | 0.17% | - |
| Jan 13, 2026 | 118.15 | 118.15 | 116.70 | 116.70 | 116.70 | -4.34% | - |
| Jan 12, 2026 | 121.10 | 122.30 | 121.05 | 122.00 | 122.00 | 0.91% | - |
| Jan 9, 2026 | 123.00 | 123.00 | 120.65 | 120.90 | 120.90 | -2.30% | - |
| Jan 8, 2026 | 124.35 | 124.35 | 123.50 | 123.75 | 123.75 | -0.28% | - |
| Jan 7, 2026 | 121.30 | 124.60 | 121.30 | 124.10 | 124.10 | 2.99% | 26 |
| Jan 6, 2026 | 120.95 | 121.25 | 120.50 | 120.50 | 120.50 | -0.62% | - |
| Jan 5, 2026 | 121.70 | 121.70 | 120.30 | 121.25 | 121.25 | - | - |
| Jan 2, 2026 | 119.45 | 121.25 | 119.45 | 121.25 | 121.25 | 0.87% | - |
| Dec 30, 2025 | 119.50 | 120.20 | 119.50 | 120.20 | 120.20 | 0.12% | - |
| Dec 29, 2025 | 119.95 | 120.15 | 119.80 | 120.05 | 120.05 | 0.29% | 25 |
| Dec 23, 2025 | 120.00 | 120.00 | 119.60 | 119.70 | 119.70 | -0.13% | - |
| Dec 22, 2025 | 119.55 | 119.85 | 119.20 | 119.85 | 119.85 | -0.04% | - |
| Dec 19, 2025 | 120.60 | 120.60 | 119.25 | 119.90 | 119.90 | -0.37% | - |
| Dec 18, 2025 | 119.95 | 120.35 | 119.75 | 120.35 | 120.35 | 0.46% | - |
| Dec 17, 2025 | 120.00 | 120.00 | 119.60 | 119.80 | 119.80 | -0.83% | - |
| Dec 16, 2025 | 119.90 | 120.80 | 119.90 | 120.80 | 120.80 | 0.33% | - |
| Dec 15, 2025 | 120.00 | 120.40 | 120.00 | 120.40 | 120.40 | 0.80% | - |
| Dec 12, 2025 | 120.25 | 120.35 | 119.45 | 119.45 | 119.45 | - | - |
| Dec 11, 2025 | 117.65 | 119.45 | 117.65 | 119.45 | 119.45 | 2.31% | - |
| Dec 10, 2025 | 118.45 | 118.45 | 116.75 | 116.75 | 116.75 | -2.99% | - |
| Dec 9, 2025 | 121.10 | 121.10 | 120.35 | 120.35 | 120.35 | -0.50% | - |
| Dec 8, 2025 | 120.65 | 121.65 | 120.65 | 120.95 | 120.95 | 0.25% | - |
| Dec 5, 2025 | 119.85 | 120.65 | 119.85 | 120.65 | 120.65 | 1.00% | - |
| Dec 4, 2025 | 119.00 | 119.70 | 119.00 | 119.45 | 119.45 | 0.04% | - |
| Dec 3, 2025 | 120.95 | 120.95 | 119.40 | 119.40 | 119.40 | -2.05% | - |
| Dec 2, 2025 | 121.70 | 122.90 | 121.70 | 121.90 | 121.90 | -0.61% | - |
| Dec 1, 2025 | 121.95 | 122.65 | 121.80 | 122.65 | 122.65 | 0.33% | - |
| Nov 28, 2025 | 122.15 | 122.25 | 121.85 | 122.25 | 122.25 | -0.12% | - |
| Nov 27, 2025 | 121.80 | 122.55 | 121.80 | 122.40 | 122.40 | 0.37% | - |
| Nov 26, 2025 | 121.35 | 121.95 | 121.00 | 121.95 | 121.95 | 0.62% | - |
| Nov 25, 2025 | 119.90 | 121.20 | 119.45 | 121.20 | 121.20 | 0.96% | - |
| Nov 24, 2025 | 120.30 | 120.30 | 119.70 | 120.05 | 120.05 | 1.01% | - |
| Nov 21, 2025 | 117.80 | 118.85 | 117.80 | 118.85 | 118.85 | 1.97% | - |
| Nov 20, 2025 | 118.50 | 118.50 | 116.25 | 116.55 | 116.55 | -1.40% | - |
| Nov 19, 2025 | 117.30 | 118.20 | 115.95 | 118.20 | 118.20 | 1.42% | - |
| Nov 18, 2025 | 117.35 | 117.60 | 116.55 | 116.55 | 116.55 | -1.85% | - |
| Nov 17, 2025 | 119.95 | 119.95 | 118.50 | 118.75 | 118.75 | -0.79% | - |
| Nov 14, 2025 | 120.00 | 120.00 | 118.95 | 119.70 | 119.70 | -0.95% | - |
| Nov 13, 2025 | 120.65 | 120.85 | 120.55 | 120.85 | 120.85 | 1.17% | - |
| Nov 12, 2025 | 118.90 | 119.45 | 118.90 | 119.45 | 119.45 | 0.80% | - |
| Nov 11, 2025 | 117.65 | 118.50 | 117.65 | 118.50 | 118.50 | 1.20% | - |
| Nov 10, 2025 | 116.45 | 117.40 | 116.45 | 117.10 | 117.10 | 1.47% | - |
| Nov 7, 2025 | 116.80 | 116.80 | 115.40 | 115.40 | 115.40 | -1.24% | - |
| Nov 6, 2025 | 116.90 | 116.90 | 116.55 | 116.85 | 116.85 | -0.34% | - |
| Nov 5, 2025 | 116.45 | 117.25 | 115.00 | 117.25 | 117.25 | 1.34% | 150 |
| Nov 4, 2025 | 114.00 | 115.70 | 114.00 | 115.70 | 115.70 | 0.22% | - |
| Nov 3, 2025 | 115.85 | 115.85 | 115.45 | 115.45 | 115.45 | -0.30% | - |
| Oct 31, 2025 | 115.80 | 116.00 | 115.80 | 115.80 | 115.80 | -0.60% | - |
| Oct 30, 2025 | 116.45 | 116.50 | 115.95 | 116.50 | 116.50 | 0.26% | - |
| Oct 29, 2025 | 120.35 | 120.35 | 116.20 | 116.20 | 116.20 | -1.23% | - |
| Oct 28, 2025 | 119.35 | 119.35 | 117.65 | 117.65 | 117.65 | -2.08% | - |
| Oct 27, 2025 | 119.25 | 120.15 | 119.25 | 120.15 | 120.15 | 0.38% | - |
| Oct 24, 2025 | 123.25 | 123.25 | 118.75 | 119.70 | 119.70 | -2.48% | - |
| Oct 23, 2025 | 122.55 | 122.75 | 122.30 | 122.75 | 122.75 | 0.99% | - |
| Oct 22, 2025 | 121.60 | 122.15 | 121.55 | 121.55 | 121.55 | 0.62% | - |
| Oct 21, 2025 | 121.20 | 121.20 | 120.40 | 120.80 | 120.80 | -0.62% | - |
| Oct 20, 2025 | 121.55 | 121.65 | 120.05 | 121.55 | 121.55 | -0.08% | - |
| Oct 17, 2025 | 120.20 | 121.65 | 120.20 | 121.65 | 121.65 | 0.66% | - |
| Oct 16, 2025 | 119.90 | 120.85 | 119.85 | 120.85 | 120.85 | -0.04% | - |
| Oct 15, 2025 | 120.95 | 121.05 | 120.90 | 120.90 | 120.90 | 1.30% | - |
| Oct 14, 2025 | 116.75 | 119.35 | 116.75 | 119.35 | 119.35 | 1.57% | - |
| Oct 13, 2025 | 118.40 | 118.65 | 117.50 | 117.50 | 116.45 | -1.05% | - |