Vinci SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	106.25	107.45	106.25	107.30	107.30	2,003,982
2026-10-20	105.40	106.63	105.40	106.63	106.63	47,287
2026-10-19	106.50	106.50	105.95	106.03	106.03	43,033
2026-10-16	108.35	108.43	107.15	108.43	108.43	610
2026-10-15	106.53	108.55	106.40	107.40	107.40	585,531
2026-10-14	106.88	107.95	106.20	107.20	107.20	106,676
2026-10-13	107.10	107.60	106.45	106.60	106.60	141,430
2026-10-12	107.25	107.80	106.25	107.60	106.50	122,524
2026-10-09	107.83	108.10	106.75	107.25	106.15	1,189,509
2026-10-08	107.48	108.00	106.25	107.50	106.40	4,017,560
2026-10-07	108.58	109.35	107.98	108.00	106.90	7,658,623
2026-10-06	106.53	109.45	106.10	106.31	105.23	4,386,832
2026-10-05	106.15	106.65	105.15	106.20	105.11	4,016,862
2026-10-02	105.93	107.50	105.60	106.54	105.45	150,723
2026-10-01	105.40	106.45	104.30	105.50	104.42	487,740
2026-09-30	108.53	109.15	105.83	106.70	105.61	1,777,981
2026-09-29	108.45	109.25	107.00	108.50	107.39	643,016
2026-09-28	111.58	111.95	110.70	111.42	110.28	109,202
2026-09-25	111.13	111.95	110.85	111.30	110.16	10,548
2026-09-24	110.45	111.33	110.05	110.40	109.27	98,980
2026-09-23	112.63	112.90	110.55	112.65	111.50	40,722
2026-09-22	112.10	112.95	111.70	112.64	111.48	122,390
2026-09-21	111.20	112.20	111.15	111.20	110.06	880,216

Page 1 of 1 · 23 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.