Vinci S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	92.780	92.780	91.080	91.300	75.307	1,491,396
2021-11-17	94.240	95.220	92.880	92.880	76.611	1,299,091
2021-11-16	93.500	94.140	93.390	93.770	77.345	903,867
2021-11-15	93.860	94.990	93.200	94.630	77.518	765,359
2021-11-12	93.710	94.360	92.830	93.750	76.797	687,206
2021-11-11	95.250	95.770	93.620	93.900	76.920	682,851
2021-11-10	94.490	95.560	94.490	95.200	77.985	1,078,654
2021-11-09	94.750	95.160	94.280	94.440	77.362	790,942
2021-11-08	95.580	95.840	94.660	94.850	77.698	946,294
2021-11-05	93.160	96.150	92.830	95.560	78.280	1,335,186
2021-11-04	93.250	93.600	92.360	93.270	76.404	871,502
2021-11-03	94.200	94.560	92.980	93.000	76.183	863,895
2021-11-02	93.920	94.230	93.300	93.900	76.920	670,737
2021-11-01	92.700	94.170	92.690	93.910	76.928	713,048
2021-10-29	91.720	92.370	91.100	92.370	75.667	1,057,713
2021-10-28	91.050	91.780	90.510	91.670	75.093	722,194
2021-10-27	90.820	92.090	90.820	91.690	75.110	778,659
2021-10-26	90.000	91.900	89.850	91.650	75.077	935,041
2021-10-25	90.850	91.290	89.850	89.950	73.684	813,371
2021-10-22	91.570	92.100	90.680	90.770	74.356	866,562
2021-10-21	91.250	92.220	90.720	91.260	74.757	841,369
2021-10-20	92.140	93.400	90.880	91.470	74.929	1,143,919
2021-10-19	90.290	90.690	89.360	90.690	74.291	762,653
2021-10-18	90.050	90.320	89.050	89.920	73.660	784,092
2021-10-15	89.760	90.590	89.580	90.590	74.209	1,169,135
2021-10-14	89.500	90.420	88.480	89.460	73.283	1,056,204

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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