Vinci S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	108.45	108.50	106.95	108.05	108.05	876,237
2026-10-15	106.50	108.55	106.45	107.65	107.65	1,006,034
2026-10-14	106.75	107.95	106.20	106.40	106.40	1,075,669
2026-10-13	107.10	107.65	106.40	106.60	106.60	802,262
2026-10-12	107.30	107.60	106.25	107.60	106.50	595,010
2026-10-09	107.80	108.10	106.75	107.05	105.96	776,381
2026-10-08	107.50	108.00	106.20	106.95	105.86	820,068
2026-10-07	108.55	109.35	107.95	108.00	106.90	863,009
2026-10-06	106.45	109.45	106.05	109.25	108.13	1,037,452
2026-10-05	106.20	106.65	105.15	106.15	105.06	1,235,435
2026-10-02	105.95	107.50	105.60	106.80	105.71	1,068,257
2026-10-01	105.60	106.50	104.25	105.60	104.52	1,365,975
2026-09-30	108.50	109.20	105.80	106.95	105.86	1,141,385
2026-09-29	108.30	109.25	107.00	108.50	107.39	1,384,492
2026-09-28	111.65	112.00	110.55	111.15	110.01	610,521
2026-09-25	111.20	111.95	110.75	111.30	110.16	496,004
2026-09-24	110.45	111.35	110.08	110.50	109.37	642,430
2026-09-23	112.80	112.85	110.55	110.90	109.77	578,513
2026-09-22	112.20	112.95	111.65	112.30	111.15	744,368
2026-09-21	111.20	112.25	111.15	111.95	110.81	575,896
2026-09-18	112.40	112.65	110.20	110.80	109.67	2,946,555

Page 1 of 1 · 21 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.