Vinci SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 116.58 | 117.50 | 116.05 | 116.30 | 111.78 | 171,297 |
| 2025-11-07 | 115.53 | 116.85 | 114.90 | 115.60 | 111.10 | 202,767 |
| 2025-11-06 | 117.50 | 117.50 | 116.25 | 116.45 | 111.92 | 309,323 |
| 2025-11-05 | 116.40 | 117.65 | 116.20 | 116.56 | 112.03 | 571,598 |
| 2025-11-04 | 114.53 | 116.45 | 113.80 | 116.13 | 111.61 | 261,486 |
| 2025-11-03 | 115.45 | 115.95 | 115.15 | 115.75 | 111.25 | 172,884 |
| 2025-10-31 | 115.53 | 116.40 | 115.45 | 115.85 | 111.35 | 82,532 |
| 2025-10-30 | 116.35 | 116.70 | 115.65 | 116.24 | 111.72 | 615,774 |
| 2025-10-29 | 117.00 | 117.85 | 116.00 | 116.95 | 112.40 | 1,810,693 |
| 2025-10-28 | 119.30 | 119.80 | 117.15 | 117.40 | 112.83 | 573,728 |
| 2025-10-27 | 119.05 | 120.65 | 118.90 | 119.60 | 114.94 | 767,292 |
| 2025-10-24 | 123.00 | 123.35 | 118.25 | 120.33 | 115.65 | 180,306 |
| 2025-10-23 | 121.78 | 122.95 | 121.15 | 122.55 | 117.79 | 184,785 |
| 2025-10-22 | 122.35 | 122.35 | 121.25 | 121.72 | 116.99 | 4,490,285 |
| 2025-10-21 | 120.68 | 121.35 | 120.35 | 120.73 | 116.04 | 159,971 |
| 2025-10-20 | 121.75 | 121.75 | 120.00 | 121.45 | 116.73 | 2,995,840 |
| 2025-10-17 | 119.70 | 122.10 | 119.70 | 121.15 | 116.44 | 3,596,238 |
| 2025-10-16 | 119.15 | 121.80 | 119.15 | 120.78 | 116.08 | 3,013,588 |
| 2025-10-15 | 121.53 | 121.80 | 119.45 | 120.35 | 115.67 | 2,181,273 |
| 2025-10-14 | 116.00 | 120.05 | 115.95 | 116.95 | 112.40 | 129,768 |
| 2025-10-13 | 118.20 | 119.15 | 117.10 | 118.14 | 112.54 | 319,281 |
| 2025-10-10 | 118.68 | 119.20 | 117.35 | 117.45 | 111.88 | 351,664 |
| 2025-10-09 | 117.40 | 119.05 | 115.00 | 118.41 | 112.80 | 3,536,184 |
| 2025-10-08 | 115.53 | 117.75 | 115.00 | 116.95 | 111.40 | 5,605,935 |
| 2025-10-07 | 115.35 | 115.99 | 114.00 | 115.60 | 110.12 | 6,698,929 |
| 2025-10-06 | 113.50 | 116.85 | 113.50 | 114.32 | 108.90 | 3,284,622 |
| 2025-10-03 | 119.05 | 119.35 | 117.10 | 117.46 | 111.89 | 596,611 |
| 2025-10-02 | 118.73 | 118.85 | 117.50 | 117.75 | 112.17 | 6,052,783 |
| 2025-10-01 | 117.88 | 118.70 | 117.20 | 118.27 | 112.66 | 133,519 |
| 2025-09-30 | 116.88 | 117.95 | 116.25 | 117.22 | 111.66 | 1,313,149 |
| 2025-09-29 | 117.00 | 117.20 | 115.85 | 116.63 | 111.09 | 273,403 |
| 2025-09-26 | 116.90 | 116.90 | 116.00 | 116.58 | 111.05 | 69,731 |
| 2025-09-25 | 115.30 | 115.60 | 114.25 | 114.97 | 109.51 | 251,755 |
| 2025-09-24 | 117.70 | 117.70 | 114.85 | 115.56 | 110.08 | 527,232 |
| 2025-09-23 | 117.15 | 118.20 | 117.15 | 117.15 | 111.59 | 161,217 |
| 2025-09-22 | 117.35 | 117.35 | 116.20 | 116.95 | 111.40 | 34,860 |
| 2025-09-19 | 118.50 | 118.50 | 117.35 | 117.78 | 112.20 | 321,422 |
| 2025-09-18 | 117.20 | 118.35 | 116.50 | 117.40 | 111.83 | 365,884 |
| 2025-09-17 | 117.88 | 118.00 | 116.25 | 116.75 | 111.21 | 130,708 |
| 2025-09-16 | 119.85 | 119.85 | 117.55 | 117.68 | 112.09 | 1,305,765 |
| 2025-09-15 | 118.93 | 120.45 | 118.75 | 119.64 | 113.96 | 470,232 |
| 2025-09-12 | 118.53 | 119.00 | 117.65 | 118.04 | 112.44 | 747,016 |
| 2025-09-11 | 118.25 | 119.40 | 117.90 | 118.60 | 112.98 | 319,988 |
| 2025-09-10 | 118.00 | 119.05 | 117.75 | 118.68 | 113.05 | 65,980 |
| 2025-09-09 | 118.10 | 118.10 | 117.15 | 117.55 | 111.97 | 223,792 |
| 2025-09-08 | 117.45 | 117.45 | 115.90 | 116.37 | 110.85 | 639,663 |
| 2025-09-05 | 116.45 | 116.55 | 115.50 | 115.53 | 110.05 | 55,079 |
| 2025-09-04 | 114.30 | 116.10 | 114.15 | 115.98 | 110.47 | 233,852 |
| 2025-09-03 | 112.53 | 114.60 | 112.50 | 114.32 | 108.89 | 66,153 |
| 2025-09-02 | 115.40 | 115.70 | 112.95 | 113.63 | 108.24 | 161,699 |
| 2025-09-01 | 115.10 | 116.30 | 114.70 | 115.43 | 109.95 | 60,973 |
| 2025-08-29 | 117.70 | 117.70 | 115.50 | 117.16 | 111.60 | 416,182 |
| 2025-08-28 | 116.05 | 117.80 | 115.48 | 117.38 | 111.81 | 454,108 |
| 2025-08-27 | 114.20 | 115.95 | 114.20 | 115.77 | 110.28 | 356,457 |
| 2025-08-26 | 117.15 | 117.15 | 113.60 | 114.90 | 109.45 | 912,832 |
| 2025-08-22 | 129.35 | 129.35 | 128.10 | 129.17 | 123.04 | 104,342 |
| 2025-08-21 | 129.00 | 129.00 | 128.15 | 128.52 | 122.43 | 514,910 |
| 2025-08-20 | 128.35 | 129.15 | 128.35 | 128.68 | 122.57 | 62,954 |
| 2025-08-19 | 128.10 | 129.10 | 128.00 | 128.93 | 122.81 | 701,855 |
| 2025-08-18 | 129.15 | 130.20 | 127.80 | 129.35 | 123.22 | 59,982 |
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 |
| 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.