Vinci S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	128.00	130.00	128.00	129.60	123.47	825,130
2025-08-14	126.75	128.05	126.75	127.90	121.85	637,009
2025-08-13	126.00	126.80	125.65	126.60	120.61	676,181
2025-08-12	125.25	125.45	124.45	125.00	119.08	549,123
2025-08-11	124.20	124.90	123.75	124.90	118.99	502,895
2025-08-08	122.85	124.00	122.40	123.65	117.80	627,405
2025-08-07	121.70	123.75	121.65	122.80	116.99	1,148,170
2025-08-06	120.95	122.15	120.80	121.40	115.65	547,285
2025-08-05	120.95	121.45	120.25	120.60	114.89	727,078
2025-08-04	119.40	120.65	119.35	119.95	114.27	694,264
2025-08-01	121.60	121.60	118.75	118.75	113.13	1,381,600
2025-07-31	124.90	125.05	121.60	121.60	115.84	1,391,030
2025-07-30	124.65	125.35	123.85	124.90	118.99	527,128
2025-07-29	123.60	125.35	123.60	125.15	119.23	744,812
2025-07-28	125.15	125.15	123.15	123.35	117.51	607,950
2025-07-25	123.60	124.40	122.50	124.20	118.32	915,632
2025-07-24	125.80	125.90	122.95	123.70	117.85	853,748
2025-07-23	123.70	125.05	123.15	125.05	119.13	973,200
2025-07-22	124.65	124.85	122.45	122.75	116.94	821,960
2025-07-21	125.05	125.30	124.25	124.60	118.70	615,504
2025-07-18	125.40	125.65	124.55	124.80	118.89	718,849
2025-07-17	122.90	124.75	122.80	124.40	118.51	725,476
2025-07-16	123.55	124.15	122.45	122.70	116.89	974,576
2025-07-15	125.80	126.00	123.80	123.80	117.94	952,621
2025-07-14	125.10	125.70	124.80	125.25	119.32	922,892
2025-07-11	125.70	126.35	125.05	125.80	119.85	755,411
2025-07-10	127.80	127.80	126.00	126.15	120.18	882,711
2025-07-09	125.30	127.25	125.15	127.05	121.04	809,527
2025-07-08	125.90	126.00	124.45	125.00	119.08	882,245
2025-07-07	124.75	125.30	124.50	125.30	119.37	661,609
2025-07-04	125.00	125.00	123.70	124.25	118.37	575,230
2025-07-03	125.05	125.75	124.35	125.25	119.32	568,109
2025-07-02	126.10	126.45	124.65	124.95	119.04	821,944
2025-07-01	125.70	125.80	124.80	125.45	119.51	736,825
2025-06-30	125.70	125.85	124.40	125.10	119.18	1,085,001
2025-06-27	124.80	125.30	124.25	125.00	119.08	837,274
2025-06-26	123.50	124.50	123.25	123.90	118.04	766,440
2025-06-25	123.10	124.30	122.70	123.05	117.23	911,352
2025-06-24	123.00	124.05	122.25	122.95	117.13	1,204,247
2025-06-23	121.15	122.60	120.70	120.95	115.23	790,376
2025-06-20	122.00	122.10	120.55	121.70	115.94	2,593,888
2025-06-19	123.35	123.45	120.90	121.05	115.32	849,620
2025-06-18	124.15	124.78	123.60	123.85	117.99	732,486
2025-06-17	124.15	124.70	122.55	124.30	118.42	760,005
2025-06-16	124.95	125.75	124.90	125.25	119.32	977,927
2025-06-13	124.40	125.50	124.25	124.65	118.75	1,136,753
2025-06-12	125.05	126.85	124.80	126.15	120.18	714,266
2025-06-11	125.90	126.15	125.15	125.70	119.75	921,391
2025-06-10	126.30	126.55	124.80	125.25	119.32	989,771
2025-06-09	126.60	126.65	125.45	125.85	119.89	521,571
2025-06-06	127.00	127.30	126.25	126.60	120.61	827,225
2025-06-05	126.85	127.85	126.20	126.90	120.89	814,018
2025-06-04	128.00	128.00	126.30	127.25	121.23	890,827
2025-06-03	128.10	128.30	126.90	127.50	121.47	788,134
2025-06-02	125.95	127.85	125.85	127.80	121.75	931,422
2025-05-30	128.55	129.15	125.85	125.85	119.89	3,385,533
2025-05-29	128.65	129.10	127.90	127.90	121.85	504,267
2025-05-28	128.10	128.75	127.70	128.20	122.13	920,405
2025-05-27	129.15	129.65	128.55	128.55	122.47	788,252
2025-05-26	129.45	130.10	128.95	129.35	123.23	581,245

← NewerPage 6 of 22 · 1,284 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.