Vinci SA (VIE:DG)
Austria
· Delayed Price · Currency is EUR 129.00
+0.45 (0.35%)
At close: Apr 28, 2026
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 128.40 | 129.35 | 128.40 | 129.00 | - | 0.35% | - |
| Apr 27, 2026 | 127.85 | 129.00 | 127.85 | 128.55 | 128.55 | 0.67% | - |
| Apr 24, 2026 | 129.90 | 129.90 | 127.70 | 127.70 | 127.70 | -2.41% | - |
| Apr 23, 2026 | 130.55 | 130.85 | 130.20 | 130.85 | 130.85 | -2.46% | - |
| Apr 22, 2026 | 134.20 | 134.35 | 134.15 | 134.15 | 134.15 | 0.15% | - |
| Apr 21, 2026 | 133.60 | 134.65 | 133.60 | 133.95 | 133.95 | -2.19% | - |
| Apr 20, 2026 | 136.45 | 136.95 | 136.45 | 136.95 | 133.00 | -0.11% | - |
| Apr 17, 2026 | 133.90 | 137.10 | 133.65 | 137.10 | 133.15 | 0.85% | - |
| Apr 16, 2026 | 134.00 | 135.95 | 134.00 | 135.95 | 132.03 | 1.04% | - |
| Apr 15, 2026 | 135.65 | 135.65 | 134.55 | 134.55 | 130.67 | -0.33% | - |
| Apr 14, 2026 | 134.70 | 135.00 | 134.55 | 135.00 | 131.11 | 0.60% | - |
| Apr 13, 2026 | 134.45 | 134.45 | 134.05 | 134.20 | 130.33 | -2.01% | - |
| Apr 10, 2026 | 136.40 | 138.05 | 136.10 | 136.95 | 133.00 | 0.88% | - |
| Apr 9, 2026 | 137.60 | 137.60 | 135.75 | 135.75 | 131.83 | -0.51% | - |
| Apr 8, 2026 | 135.85 | 136.45 | 135.85 | 136.45 | 132.51 | 2.56% | - |
| Apr 7, 2026 | 133.50 | 133.50 | 132.10 | 133.05 | 129.21 | 2.15% | - |
| Apr 2, 2026 | 130.10 | 131.10 | 130.10 | 130.25 | 126.49 | -0.91% | - |
| Apr 1, 2026 | 132.00 | 132.00 | 131.45 | 131.45 | 127.66 | 1.94% | - |
| Mar 31, 2026 | 127.60 | 129.10 | 127.60 | 128.95 | 125.23 | 1.90% | - |
| Mar 30, 2026 | 126.75 | 127.15 | 126.55 | 126.55 | 122.90 | 0.40% | - |
| Mar 27, 2026 | 126.55 | 126.55 | 125.35 | 126.05 | 122.41 | -0.79% | - |
| Mar 26, 2026 | 128.40 | 128.45 | 127.05 | 127.05 | 123.39 | 1.80% | - |
| Mar 25, 2026 | 128.55 | 129.45 | 124.80 | 124.80 | 121.20 | -1.93% | - |
| Mar 24, 2026 | 127.25 | 127.25 | 125.95 | 127.25 | 123.58 | 0.83% | - |
| Mar 23, 2026 | 122.40 | 128.00 | 121.20 | 126.20 | 122.56 | 2.06% | - |
| Mar 20, 2026 | 128.05 | 128.05 | 123.65 | 123.65 | 120.08 | -1.94% | - |
| Mar 19, 2026 | 127.00 | 127.00 | 126.00 | 126.10 | 122.46 | -2.47% | - |
| Mar 18, 2026 | 131.10 | 131.10 | 128.70 | 129.30 | 125.57 | -0.88% | - |
| Mar 17, 2026 | 129.75 | 131.30 | 129.75 | 130.45 | 126.69 | 0.04% | - |
| Mar 16, 2026 | 129.05 | 130.40 | 129.05 | 130.40 | 126.64 | 0.62% | - |
| Mar 13, 2026 | 128.35 | 130.55 | 128.35 | 129.60 | 125.86 | -0.42% | - |
| Mar 12, 2026 | 130.05 | 130.15 | 129.15 | 130.15 | 126.40 | - | - |
| Mar 11, 2026 | 129.65 | 130.55 | 129.25 | 130.15 | 126.40 | -0.31% | - |
| Mar 10, 2026 | 130.50 | 130.90 | 130.35 | 130.55 | 126.78 | 2.55% | - |
| Mar 9, 2026 | 124.70 | 127.30 | 124.70 | 127.30 | 123.63 | -1.24% | - |
| Mar 6, 2026 | 131.65 | 131.65 | 127.25 | 128.90 | 125.18 | -1.68% | - |
| Mar 5, 2026 | 133.65 | 134.65 | 131.10 | 131.10 | 127.32 | -2.71% | - |
| Mar 4, 2026 | 133.50 | 136.00 | 133.50 | 134.75 | 130.86 | 1.20% | - |
| Mar 3, 2026 | 136.50 | 136.50 | 133.15 | 133.15 | 129.31 | -3.69% | - |
| Mar 2, 2026 | 136.20 | 138.25 | 136.20 | 138.25 | 134.26 | -2.37% | - |
| Feb 27, 2026 | 142.05 | 142.35 | 141.45 | 141.60 | 137.52 | -0.53% | - |
| Feb 26, 2026 | 141.10 | 143.05 | 141.10 | 142.35 | 138.24 | 0.49% | 35 |
| Feb 25, 2026 | 142.10 | 142.10 | 141.25 | 141.65 | 137.56 | -0.14% | 4 |
| Feb 24, 2026 | 140.65 | 142.40 | 140.65 | 141.85 | 137.76 | 0.71% | - |
| Feb 23, 2026 | 140.50 | 140.85 | 140.50 | 140.85 | 136.79 | 0.75% | - |
| Feb 20, 2026 | 139.70 | 140.40 | 139.70 | 139.80 | 135.77 | 0.61% | - |
| Feb 19, 2026 | 138.00 | 138.95 | 138.00 | 138.95 | 134.94 | 0.83% | - |
| Feb 18, 2026 | 137.65 | 138.75 | 137.60 | 137.80 | 133.83 | 0.36% | - |
| Feb 17, 2026 | 137.25 | 137.50 | 137.15 | 137.30 | 133.34 | 0.66% | - |
| Feb 16, 2026 | 135.25 | 136.55 | 135.25 | 136.40 | 132.47 | 1.00% | - |
| Feb 13, 2026 | 134.60 | 135.05 | 134.60 | 135.05 | 131.15 | 1.12% | - |
| Feb 12, 2026 | 134.90 | 134.90 | 133.55 | 133.55 | 129.70 | -0.30% | - |
| Feb 11, 2026 | 133.00 | 133.95 | 132.70 | 133.95 | 130.09 | 0.90% | - |
| Feb 10, 2026 | 132.55 | 132.80 | 132.40 | 132.75 | 128.92 | -0.34% | - |
| Feb 9, 2026 | 133.00 | 133.20 | 132.40 | 133.20 | 129.36 | -0.19% | - |
| Feb 6, 2026 | 128.80 | 133.45 | 128.80 | 133.45 | 129.60 | 9.12% | - |
| Feb 5, 2026 | 124.25 | 124.25 | 122.25 | 122.30 | 118.77 | -1.53% | - |
| Feb 4, 2026 | 122.95 | 124.80 | 122.95 | 124.20 | 120.62 | 1.39% | - |
| Feb 3, 2026 | 121.70 | 122.85 | 121.70 | 122.50 | 118.97 | 0.70% | - |
| Feb 2, 2026 | 120.85 | 122.85 | 120.85 | 121.65 | 118.14 | 0.08% | - |
| Jan 30, 2026 | 120.95 | 121.60 | 120.85 | 121.55 | 118.04 | 0.33% | - |
| Jan 29, 2026 | 119.75 | 121.15 | 119.75 | 121.15 | 117.66 | 1.38% | - |
| Jan 28, 2026 | 118.30 | 119.50 | 118.30 | 119.50 | 116.05 | 0.42% | - |
| Jan 27, 2026 | 117.85 | 119.00 | 117.85 | 119.00 | 115.57 | 1.19% | - |
| Jan 26, 2026 | 117.80 | 117.80 | 116.85 | 117.60 | 114.21 | - | - |
| Jan 23, 2026 | 117.30 | 117.60 | 116.55 | 117.60 | 114.21 | -0.08% | - |
| Jan 22, 2026 | 117.25 | 117.85 | 117.20 | 117.70 | 114.31 | 2.30% | - |
| Jan 21, 2026 | 115.05 | 115.70 | 115.05 | 115.05 | 111.73 | 0.44% | - |
| Jan 20, 2026 | 115.20 | 115.20 | 114.15 | 114.55 | 111.25 | -1.25% | - |
| Jan 19, 2026 | 115.95 | 116.70 | 115.95 | 116.00 | 112.65 | -1.15% | - |
| Jan 16, 2026 | 116.40 | 117.35 | 116.40 | 117.35 | 113.97 | 0.95% | - |
| Jan 15, 2026 | 116.65 | 116.65 | 115.45 | 116.25 | 112.90 | -0.56% | - |
| Jan 14, 2026 | 117.20 | 117.45 | 116.45 | 116.90 | 113.53 | 0.17% | - |
| Jan 13, 2026 | 118.15 | 118.15 | 116.70 | 116.70 | 113.33 | -4.34% | - |
| Jan 12, 2026 | 121.10 | 122.30 | 121.05 | 122.00 | 118.48 | 0.91% | - |
| Jan 9, 2026 | 123.00 | 123.00 | 120.65 | 120.90 | 117.41 | -2.30% | - |
| Jan 8, 2026 | 124.35 | 124.35 | 123.50 | 123.75 | 120.18 | -0.28% | - |
| Jan 7, 2026 | 121.30 | 124.60 | 121.30 | 124.10 | 120.52 | 2.99% | 26 |
| Jan 6, 2026 | 120.95 | 121.25 | 120.50 | 120.50 | 117.02 | -0.62% | - |
| Jan 5, 2026 | 121.70 | 121.70 | 120.30 | 121.25 | 117.75 | - | - |
| Jan 2, 2026 | 119.45 | 121.25 | 119.45 | 121.25 | 117.75 | 0.87% | - |
| Dec 30, 2025 | 119.50 | 120.20 | 119.50 | 120.20 | 116.73 | 0.12% | - |
| Dec 29, 2025 | 119.95 | 120.15 | 119.80 | 120.05 | 116.59 | 0.29% | 25 |
| Dec 23, 2025 | 120.00 | 120.00 | 119.60 | 119.70 | 116.25 | -0.13% | - |
| Dec 22, 2025 | 119.55 | 119.85 | 119.20 | 119.85 | 116.39 | -0.04% | - |
| Dec 19, 2025 | 120.60 | 120.60 | 119.25 | 119.90 | 116.44 | -0.37% | - |
| Dec 18, 2025 | 119.95 | 120.35 | 119.75 | 120.35 | 116.88 | 0.46% | - |
| Dec 17, 2025 | 120.00 | 120.00 | 119.60 | 119.80 | 116.34 | -0.83% | - |
| Dec 16, 2025 | 119.90 | 120.80 | 119.90 | 120.80 | 117.32 | 0.33% | - |
| Dec 15, 2025 | 120.00 | 120.40 | 120.00 | 120.40 | 116.93 | 0.80% | - |
| Dec 12, 2025 | 120.25 | 120.35 | 119.45 | 119.45 | 116.00 | - | - |
| Dec 11, 2025 | 117.65 | 119.45 | 117.65 | 119.45 | 116.00 | 2.31% | - |
| Dec 10, 2025 | 118.45 | 118.45 | 116.75 | 116.75 | 113.38 | -2.99% | - |
| Dec 9, 2025 | 121.10 | 121.10 | 120.35 | 120.35 | 116.88 | -0.50% | - |
| Dec 8, 2025 | 120.65 | 121.65 | 120.65 | 120.95 | 117.46 | 0.25% | - |
| Dec 5, 2025 | 119.85 | 120.65 | 119.85 | 120.65 | 117.17 | 1.00% | - |
| Dec 4, 2025 | 119.00 | 119.70 | 119.00 | 119.45 | 116.00 | 0.04% | - |
| Dec 3, 2025 | 120.95 | 120.95 | 119.40 | 119.40 | 115.96 | -2.05% | - |
| Dec 2, 2025 | 121.70 | 122.90 | 121.70 | 121.90 | 118.38 | -0.61% | - |
| Dec 1, 2025 | 121.95 | 122.65 | 121.80 | 122.65 | 119.11 | 0.33% | - |