Vinci SA historical data

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

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
2026-09-18	112.30	112.55	110.20	110.80	109.66	509,274
2026-09-17	112.25	113.35	111.58	112.28	111.13	479,763
2026-09-16	110.63	112.58	110.60	111.30	110.16	505,594
2026-09-15	110.25	111.20	109.68	110.59	109.46	100,542
2026-09-14	111.00	111.45	110.00	110.41	109.28	282,795
2026-09-11	111.05	111.95	110.75	111.45	110.31	234,628
2026-09-10	111.70	112.45	110.30	111.38	110.24	346,979
2026-09-09	113.53	114.30	111.80	112.82	111.67	1,852,149
2026-09-08	113.83	114.50	113.55	113.90	112.74	55,636
2026-09-07	113.58	114.15	113.30	114.00	112.83	797,225
2026-09-04	112.58	114.40	111.90	113.73	112.56	172,477
2026-09-03	111.93	113.25	111.70	112.40	111.25	674,852
2026-09-02	113.83	114.15	111.60	113.50	112.34	167,081
2026-09-01	113.35	114.10	112.85	113.20	112.04	277,535
2026-08-28	115.40	116.10	113.60	115.80	114.62	889,565
2026-08-27	119.45	119.45	114.45	119.00	117.78	455,817
2026-08-26	119.73	120.70	119.50	120.00	118.77	418,045
2026-08-25	119.10	119.95	119.03	119.49	118.27	682,431
2026-08-24	119.35	119.65	118.45	119.38	118.15	98,261
2026-08-21	120.80	120.80	119.20	120.45	119.22	42,006
2026-08-20	121.35	121.35	118.80	121.10	119.86	171,286
2026-08-19	121.10	121.10	119.55	120.35	119.12	452,568
2026-08-18	120.30	120.30	119.25	119.40	118.18	35,335
2026-08-17	121.55	121.55	119.65	120.30	119.07	51,883
2026-08-14	122.10	122.10	120.85	121.26	120.02	2,872,031
2026-08-13	123.75	123.75	121.00	121.50	120.26	509,304
2026-08-12	124.80	124.80	123.20	124.05	122.78	141,835
2026-08-11	124.85	124.85	123.30	124.50	123.23	487,322
2026-08-10	125.00	125.90	124.20	124.72	123.44	327,219
2026-08-07	126.85	126.85	125.25	125.35	124.07	321,262
2026-08-06	127.00	127.75	125.60	127.13	125.83	160,184
2026-08-05	127.00	127.10	125.20	125.81	124.53	250,785
2026-08-04	126.40	126.80	124.70	124.85	123.57	100,399
2026-08-03	126.15	126.25	124.30	125.79	124.50	445,304
2026-07-31	122.00	123.85	122.00	123.15	121.89	478,718
2026-07-30	122.25	124.90	122.25	124.53	123.26	118,977
2026-07-29	119.15	119.15	117.68	118.04	116.84	375,210

Page 1 of 3 · 128 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
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.