Vinci SA (VIE:DG)
Austria
· Delayed Price · Currency is EUR 120.65
+1.20 (1.00%)
At close: Dec 5, 2025
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 118.45 | 118.80 | 118.45 | 118.75 | 117.69 | 0.13% | 26 |
| Oct 9, 2025 | 118.25 | 118.60 | 118.25 | 118.60 | 117.54 | 1.28% | - |
| Oct 8, 2025 | 117.40 | 117.40 | 116.85 | 117.10 | 116.05 | 1.69% | - |
| Oct 7, 2025 | 115.20 | 115.55 | 114.70 | 115.15 | 114.12 | -0.09% | - |
| Oct 6, 2025 | 114.70 | 115.25 | 114.60 | 115.25 | 114.22 | -1.87% | - |
| Oct 3, 2025 | 119.25 | 119.25 | 117.45 | 117.45 | 116.40 | -0.42% | - |
| Oct 2, 2025 | 118.85 | 118.85 | 117.95 | 117.95 | 116.90 | -0.34% | - |
| Oct 1, 2025 | 117.70 | 118.35 | 117.70 | 118.35 | 117.29 | 0.68% | - |
| Sep 30, 2025 | 116.85 | 117.55 | 116.85 | 117.55 | 116.50 | 1.12% | - |
| Sep 29, 2025 | 116.50 | 116.75 | 116.25 | 116.25 | 115.21 | -0.21% | - |
| Sep 26, 2025 | 116.50 | 116.50 | 116.20 | 116.50 | 115.46 | 1.08% | - |
| Sep 25, 2025 | 114.80 | 115.25 | 114.55 | 115.25 | 114.22 | -0.17% | - |
| Sep 24, 2025 | 117.15 | 117.35 | 115.45 | 115.45 | 114.42 | -1.83% | - |
| Sep 23, 2025 | 117.50 | 118.15 | 117.50 | 117.60 | 116.55 | 0.43% | - |
| Sep 22, 2025 | 117.15 | 117.15 | 116.95 | 117.10 | 116.05 | -0.43% | - |
| Sep 19, 2025 | 118.10 | 118.10 | 117.60 | 117.60 | 116.55 | 0.26% | - |
| Sep 18, 2025 | 117.35 | 118.25 | 116.75 | 117.30 | 116.25 | 0.60% | - |
| Sep 17, 2025 | 117.85 | 117.85 | 116.60 | 116.60 | 115.56 | -1.19% | - |
| Sep 16, 2025 | 119.45 | 119.45 | 117.90 | 118.00 | 116.95 | -1.26% | - |
| Sep 15, 2025 | 119.00 | 119.95 | 119.00 | 119.50 | 118.43 | 1.06% | - |
| Sep 12, 2025 | 119.05 | 119.05 | 117.90 | 118.25 | 117.19 | -0.30% | - |
| Sep 11, 2025 | 118.40 | 119.05 | 118.40 | 118.60 | 117.54 | 0.04% | - |
| Sep 10, 2025 | 118.10 | 118.70 | 117.90 | 118.55 | 117.49 | 0.64% | - |
| Sep 9, 2025 | 117.75 | 117.85 | 117.35 | 117.80 | 116.75 | 0.99% | - |
| Sep 8, 2025 | 116.40 | 116.65 | 116.15 | 116.65 | 115.61 | 0.39% | - |
| Sep 5, 2025 | 116.15 | 116.20 | 115.95 | 116.20 | 115.16 | 0.17% | - |
| Sep 4, 2025 | 114.65 | 116.00 | 114.65 | 116.00 | 114.96 | 1.49% | - |
| Sep 3, 2025 | 113.25 | 114.30 | 113.25 | 114.30 | 113.28 | 0.84% | - |
| Sep 2, 2025 | 115.55 | 115.55 | 113.35 | 113.35 | 112.34 | -1.73% | - |
| Sep 1, 2025 | 115.95 | 115.95 | 115.05 | 115.35 | 114.32 | -0.60% | - |
| Aug 29, 2025 | 115.75 | 116.05 | 115.75 | 116.05 | 115.01 | -1.02% | - |
| Aug 28, 2025 | 116.35 | 117.25 | 115.90 | 117.25 | 116.20 | -1.47% | - |
| Aug 27, 2025 | 115.35 | 119.00 | 114.85 | 119.00 | 117.94 | 3.61% | - |
| Aug 26, 2025 | 115.20 | 115.20 | 114.85 | 114.85 | 113.82 | -7.83% | - |
| Aug 25, 2025 | 128.35 | 128.35 | 124.60 | 124.60 | 123.49 | -3.52% | - |
| Aug 22, 2025 | 128.65 | 129.15 | 128.50 | 129.15 | 128.00 | 0.35% | - |
| Aug 21, 2025 | 128.60 | 128.70 | 128.40 | 128.70 | 127.55 | -0.04% | - |
| Aug 20, 2025 | 129.05 | 129.05 | 128.50 | 128.75 | 127.60 | -0.16% | - |
| Aug 19, 2025 | 128.45 | 128.95 | 128.45 | 128.95 | 127.80 | 0.66% | - |
| Aug 18, 2025 | 128.70 | 128.70 | 127.95 | 128.10 | 126.96 | -1.31% | - |
| Aug 15, 2025 | 128.75 | 129.85 | 128.75 | 129.80 | 128.64 | 2.08% | - |
| Aug 14, 2025 | 127.20 | 127.40 | 127.15 | 127.15 | 126.01 | 0.55% | - |
| Aug 13, 2025 | 126.00 | 126.45 | 125.85 | 126.45 | 125.32 | 1.20% | - |
| Aug 12, 2025 | 125.35 | 125.35 | 124.80 | 124.95 | 123.83 | 0.48% | - |
| Aug 11, 2025 | 124.15 | 124.35 | 123.85 | 124.35 | 123.24 | 1.02% | - |
| Aug 8, 2025 | 123.00 | 123.10 | 122.70 | 123.10 | 122.00 | 0.04% | - |
| Aug 7, 2025 | 122.00 | 123.20 | 122.00 | 123.05 | 121.95 | 0.98% | - |
| Aug 6, 2025 | 121.35 | 121.85 | 121.35 | 121.85 | 120.76 | 0.66% | - |
| Aug 5, 2025 | 120.60 | 121.05 | 120.60 | 121.05 | 119.97 | 0.79% | - |
| Aug 4, 2025 | 119.75 | 120.40 | 119.75 | 120.10 | 119.03 | -0.78% | - |
| Aug 1, 2025 | 121.05 | 121.05 | 120.25 | 121.05 | 119.97 | -1.22% | - |
| Jul 31, 2025 | 124.55 | 124.55 | 122.55 | 122.55 | 121.45 | -2.00% | - |
| Jul 30, 2025 | 124.55 | 125.05 | 124.35 | 125.05 | 123.93 | -0.04% | - |
| Jul 29, 2025 | 124.05 | 125.30 | 124.05 | 125.10 | 123.98 | 1.01% | - |
| Jul 28, 2025 | 124.90 | 124.90 | 123.85 | 123.85 | 122.74 | 0.28% | - |
| Jul 25, 2025 | 122.75 | 123.50 | 122.75 | 123.50 | 122.40 | -0.28% | - |
| Jul 24, 2025 | 125.30 | 125.30 | 123.85 | 123.85 | 122.74 | -0.16% | - |
| Jul 23, 2025 | 123.70 | 124.65 | 123.70 | 124.05 | 122.94 | 0.81% | - |
| Jul 22, 2025 | 124.70 | 124.70 | 123.00 | 123.05 | 121.95 | -1.20% | - |
| Jul 21, 2025 | 125.15 | 125.15 | 124.55 | 124.55 | 123.44 | -0.32% | - |