Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	116.45	116.80	114.90	115.60	111.11	560,374
2025-11-06	117.05	117.30	116.30	116.45	111.93	672,335
2025-11-05	116.45	117.65	116.20	117.15	112.60	537,014
2025-11-04	114.20	116.40	113.80	116.20	111.69	695,446
2025-11-03	115.75	115.95	115.15	115.45	110.97	573,210
2025-10-31	115.80	116.40	115.35	115.90	111.40	791,073
2025-10-30	116.50	116.80	115.65	116.40	111.88	776,004
2025-10-29	117.40	117.85	115.95	116.15	111.64	850,721
2025-10-28	119.55	119.65	117.20	117.40	112.84	1,075,004
2025-10-27	120.40	120.70	118.80	120.00	115.34	802,196
2025-10-24	123.15	123.35	118.35	120.40	115.73	1,048,164
2025-10-23	121.70	122.95	121.10	122.85	118.08	637,572
2025-10-22	121.75	122.35	121.20	122.20	117.46	899,439
2025-10-21	121.15	121.35	120.35	120.85	116.16	521,977
2025-10-20	121.55	121.70	119.90	121.45	116.74	624,743
2025-10-17	120.05	122.15	119.75	121.40	116.69	944,278
2025-10-16	120.05	121.80	119.20	121.80	117.07	948,575
2025-10-15	121.40	121.80	120.25	120.40	115.73	988,619
2025-10-14	116.00	120.10	116.00	119.45	114.82	1,191,471
2025-10-13	118.35	119.10	117.10	118.35	112.75	679,392
2025-10-10	118.10	119.25	117.40	117.45	111.89	731,976
2025-10-09	117.50	119.05	117.45	118.45	112.84	781,991
2025-10-08	115.65	117.80	115.30	116.95	111.41	1,142,265
2025-10-07	115.70	115.90	113.95	115.60	110.13	1,015,480
2025-10-06	115.00	116.85	113.50	115.60	110.13	1,437,494
2025-10-03	119.20	119.25	117.15	117.95	112.37	912,672
2025-10-02	118.60	118.85	117.45	118.45	112.84	663,901
2025-10-01	117.90	118.65	117.15	118.40	112.80	869,830
2025-09-30	117.00	117.95	116.20	117.95	112.37	942,009
2025-09-29	117.15	117.20	115.85	116.30	110.80	701,926
2025-09-26	116.20	116.90	116.05	116.75	111.22	595,779
2025-09-25	115.15	115.60	114.30	115.25	109.80	780,359
2025-09-24	117.35	117.65	114.85	115.55	110.08	898,239
2025-09-23	117.55	118.20	117.15	117.15	111.61	640,148
2025-09-22	117.05	117.30	116.15	116.95	111.41	556,507
2025-09-19	118.00	118.50	117.35	117.60	112.03	1,573,790
2025-09-18	117.05	118.30	116.50	117.25	111.70	664,096
2025-09-17	117.90	117.90	116.25	116.40	110.89	781,352
2025-09-16	119.60	119.85	117.55	117.85	112.27	883,509
2025-09-15	119.00	120.50	118.70	119.55	113.89	649,481
2025-09-12	118.50	119.00	117.60	118.50	112.89	530,237
2025-09-11	118.20	119.35	118.00	118.60	112.99	501,055
2025-09-10	118.05	119.05	117.70	118.35	112.75	713,531
2025-09-09	117.50	118.10	117.15	117.65	112.08	755,303
2025-09-08	116.45	117.45	115.90	117.30	111.75	773,710
2025-09-05	116.45	116.55	115.50	115.55	110.08	820,931
2025-09-04	114.20	116.10	114.20	115.90	110.41	984,020
2025-09-03	113.05	114.65	112.40	114.30	108.89	1,014,598
2025-09-02	115.10	115.60	112.95	113.05	107.70	1,264,896
2025-09-01	115.70	116.25	114.75	115.45	109.99	622,085
2025-08-29	117.70	117.75	115.45	115.90	110.41	1,164,839
2025-08-28	116.35	117.80	115.53	117.10	111.56	1,312,771
2025-08-27	114.25	116.00	114.20	115.70	110.22	1,243,714
2025-08-26	116.70	117.05	113.55	114.45	109.03	3,930,077
2025-08-25	128.30	128.55	121.40	121.50	115.75	1,142,505
2025-08-22	128.55	129.35	128.05	129.00	122.89	457,568
2025-08-21	128.80	128.95	128.05	128.65	122.56	623,927
2025-08-20	128.65	129.20	128.35	128.60	122.51	625,059
2025-08-19	128.00	129.15	128.00	129.00	122.89	517,533
2025-08-18	129.95	130.20	127.75	128.00	121.94	481,296

← NewerPage 5 of 22 · 1,281 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.