Vinci S. A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	116.65	117.35	116.30	117.10	112.55	13,022
2025-11-04	114.00	116.35	113.85	116.30	111.78	1,328
2025-11-03	115.80	115.95	115.10	115.50	111.01	1,500
2025-10-31	115.65	116.15	115.50	115.80	111.30	612
2025-10-30	116.50	116.55	115.85	116.55	112.02	1,842
2025-10-29	117.45	117.45	116.05	116.15	111.64	1,775
2025-10-28	119.40	119.40	117.25	117.40	112.84	2,867
2025-10-27	119.85	120.40	119.05	120.15	115.48	2,921
2025-10-24	123.20	123.20	118.50	120.50	115.82	7,835
2025-10-23	121.60	123.00	121.55	123.00	118.22	2,310
2025-10-22	121.25	122.40	121.25	122.40	117.65	1,382
2025-10-21	121.10	121.10	120.55	120.90	116.21	1,926
2025-10-20	121.55	121.60	120.15	121.45	116.73	2,526
2025-10-17	120.05	122.10	119.95	121.60	116.88	2,141
2025-10-16	119.50	121.95	119.50	121.95	117.21	812
2025-10-15	121.05	121.65	120.30	120.30	115.63	1,750
2025-10-14	116.55	120.10	116.55	119.90	115.24	822
2025-10-13	118.20	119.00	117.40	118.35	112.74	1,564
2025-10-10	118.55	119.10	117.40	117.40	111.84	1,955
2025-10-09	118.15	118.90	117.80	118.60	112.98	1,428
2025-10-08	116.20	117.70	115.40	117.15	111.60	3,022
2025-10-07	115.15	115.50	114.00	115.50	110.03	1,637
2025-10-06	116.00	116.55	114.25	115.40	109.93	4,228
2025-10-03	118.95	119.25	117.35	118.05	112.46	2,008
2025-10-02	118.80	118.80	117.55	118.40	112.79	3,063
2025-10-01	117.45	118.55	117.35	118.55	112.94	3,618
2025-09-30	116.50	117.90	116.50	117.70	112.13	3,795
2025-09-29	116.40	117.00	116.00	116.50	110.98	1,578
2025-09-26	116.25	116.65	116.25	116.60	111.08	273
2025-09-25	114.80	115.25	114.50	115.10	109.65	1,849
2025-09-24	117.15	117.15	114.95	115.70	110.22	1,820
2025-09-23	117.45	118.25	117.30	117.30	111.74	725
2025-09-22	117.00	117.10	116.50	117.05	111.51	1,766
2025-09-19	117.95	118.20	116.80	117.50	111.94	1,398
2025-09-18	117.50	118.30	116.65	117.40	111.84	2,092
2025-09-17	117.80	117.80	115.05	116.45	110.93	1,169
2025-09-16	119.45	119.45	117.65	117.80	112.22	1,762
2025-09-15	119.00	120.15	118.95	119.65	113.98	1,422
2025-09-12	118.60	118.75	117.75	118.65	113.03	2,580
2025-09-11	118.15	119.35	118.15	118.55	112.94	891
2025-09-10	117.75	118.95	117.75	118.20	112.60	1,896
2025-09-09	117.60	118.05	117.35	117.80	112.22	1,103
2025-09-08	116.35	117.35	116.05	117.20	111.65	2,532
2025-09-05	115.95	116.35	115.05	115.70	110.22	457
2025-09-04	114.65	116.15	114.30	116.05	110.55	4,033
2025-09-03	113.30	114.70	112.80	114.45	109.03	1,533
2025-09-02	115.45	115.45	113.00	113.20	107.84	2,829
2025-09-01	116.05	116.05	115.00	115.00	109.55	1,196
2025-08-29	117.40	117.40	115.45	115.85	110.36	2,173
2025-08-28	116.30	117.90	115.95	117.05	111.51	2,780
2025-08-27	115.20	117.00	114.40	115.60	110.13	9,115
2025-08-26	115.65	115.65	113.80	114.45	109.03	10,830
2025-08-25	128.40	128.40	121.35	121.35	115.60	987
2025-08-22	128.90	130.00	128.90	128.95	122.84	55
2025-08-21	128.25	128.80	128.25	128.80	122.70	133
2025-08-20	129.00	129.10	128.45	128.65	122.56	784
2025-08-19	128.40	129.95	128.25	129.10	122.99	744
2025-08-18	129.70	129.70	128.05	128.10	122.03	842
2025-08-15	128.60	129.95	128.60	129.75	123.60	529
2025-08-14	127.35	127.90	127.05	127.85	121.79	1,567

← NewerPage 5 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.1000 EUR
2026-04-21	3.9500 EUR
2025-10-14	1.0500 EUR
2025-04-22	3.7000 EUR
2024-10-15	1.0500 EUR
2024-04-23	3.4500 EUR
2023-11-14	1.0500 EUR
2023-04-25	3.0000 EUR
2022-11-15	1.0000 EUR
2022-04-26	2.2500 EUR
2021-11-16	0.6500 EUR
2021-04-20	2.0400 EUR
2020-06-23	1.2500 EUR
2020-04-21	1.0881 EUR
2019-11-05	0.7900 EUR
2019-04-23	1.9200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.