Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	122.45	124.95	122.40	124.25	119.43	881,110
2026-02-03	121.95	123.00	121.15	122.55	117.79	761,383
2026-02-02	120.80	122.95	120.65	121.75	117.03	627,865
2026-01-30	120.70	121.90	120.40	121.15	116.45	793,165
2026-01-29	119.70	121.10	119.40	120.10	115.44	748,512
2026-01-28	118.50	119.90	118.05	119.70	115.06	662,333
2026-01-27	117.60	119.25	117.55	118.75	114.14	654,024
2026-01-26	117.80	117.90	116.65	117.15	112.60	581,362
2026-01-23	117.40	117.70	116.35	117.55	112.99	691,655
2026-01-22	116.45	118.35	116.20	117.55	112.99	806,782
2026-01-21	115.30	116.15	114.70	114.80	110.35	777,233
2026-01-20	115.20	115.40	113.95	114.75	110.30	869,003
2026-01-19	116.45	117.00	115.75	116.10	111.60	715,437
2026-01-16	116.15	117.45	115.85	117.45	112.89	900,609
2026-01-15	116.40	116.95	114.80	116.25	111.74	1,270,749
2026-01-14	116.50	117.85	115.90	116.75	112.22	836,370
2026-01-13	119.55	119.95	116.55	116.55	112.03	1,168,660
2026-01-12	121.05	122.60	119.80	122.05	117.31	535,845
2026-01-09	123.70	123.75	120.45	121.00	116.30	800,718
2026-01-08	123.80	124.35	123.30	123.75	118.95	599,667
2026-01-07	121.60	124.75	121.00	124.25	119.43	898,222
2026-01-06	121.70	121.90	120.20	120.40	115.73	589,511
2026-01-05	121.85	122.00	119.60	121.30	116.59	714,013
2026-01-02	119.05	121.45	118.85	121.15	116.45	453,244
2025-12-31	120.10	120.15	119.25	120.05	115.39	188,091
2025-12-30	119.45	120.70	119.35	120.45	115.78	401,712
2025-12-29	120.10	120.35	119.45	119.90	115.25	480,130
2025-12-24	119.65	120.20	119.60	119.65	115.01	83,914
2025-12-23	120.00	120.15	119.25	119.80	115.15	362,952
2025-12-22	119.45	119.90	118.80	119.90	115.25	366,367
2025-12-19	120.60	120.70	119.00	119.80	115.15	1,705,921
2025-12-18	119.75	120.45	119.45	120.25	115.58	658,821
2025-12-17	119.70	120.25	119.40	119.75	115.10	758,310
2025-12-16	120.05	120.80	119.45	120.45	115.78	1,074,294
2025-12-15	120.10	120.50	119.55	120.15	115.49	589,289
2025-12-12	120.45	120.50	119.30	119.30	114.67	557,294
2025-12-11	117.25	119.80	117.25	119.80	115.15	711,112
2025-12-10	118.75	119.00	116.60	116.60	112.08	1,089,761
2025-12-09	121.25	121.50	120.30	120.35	115.68	552,532
2025-12-08	120.65	121.90	120.30	120.95	116.26	408,775
2025-12-05	120.25	120.90	119.45	120.60	115.92	750,498
2025-12-04	119.40	119.85	118.75	119.50	114.86	711,611
2025-12-03	121.00	121.15	119.10	119.40	114.77	751,265
2025-12-02	121.80	123.10	121.15	121.85	117.12	577,975
2025-12-01	121.95	122.70	121.50	122.55	117.79	608,644
2025-11-28	122.20	122.50	121.45	122.25	117.51	543,736
2025-11-27	121.80	122.80	121.65	122.30	117.55	397,935
2025-11-26	121.85	122.05	120.25	122.05	117.31	566,763
2025-11-25	119.85	121.65	118.85	121.00	116.30	854,662
2025-11-24	120.35	120.50	119.10	119.40	114.77	1,366,407
2025-11-21	116.25	119.45	116.00	119.20	114.57	1,327,995
2025-11-20	118.35	118.95	115.55	116.80	112.27	892,463
2025-11-19	117.00	118.80	115.40	117.85	113.28	731,245
2025-11-18	117.50	117.65	116.35	116.70	112.17	836,216
2025-11-17	119.45	119.95	118.35	118.50	113.90	648,308
2025-11-14	119.60	120.60	118.70	119.50	114.86	744,799
2025-11-13	120.35	121.05	120.15	120.60	115.92	727,362
2025-11-12	118.75	120.35	118.55	119.90	115.25	650,832
2025-11-11	117.80	118.70	117.30	118.40	113.81	406,538
2025-11-10	117.40	117.50	115.95	116.95	112.41	509,671

← NewerPage 4 of 22 · 1,282 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	1.2500 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.