Vinci SA (EPA:DG)
France
· Delayed Price · Currency is EUR 120.60
+1.10 (0.92%)
At close: Dec 5, 2025
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.25 | 120.90 | 119.45 | 120.60 | 120.60 | 0.92% | 750,498 |
| Dec 4, 2025 | 119.40 | 119.85 | 118.75 | 119.50 | 119.50 | 0.08% | 711,611 |
| Dec 3, 2025 | 121.00 | 121.15 | 119.10 | 119.40 | 119.40 | -2.01% | 751,265 |
| Dec 2, 2025 | 121.80 | 123.10 | 121.15 | 121.85 | 121.85 | -0.57% | 577,975 |
| Dec 1, 2025 | 121.95 | 122.70 | 121.50 | 122.55 | 122.55 | 0.25% | 608,644 |
| Nov 28, 2025 | 122.20 | 122.50 | 121.45 | 122.25 | 122.25 | -0.04% | 543,736 |
| Nov 27, 2025 | 121.80 | 122.80 | 121.65 | 122.30 | 122.30 | 0.20% | 397,935 |
| Nov 26, 2025 | 121.85 | 122.05 | 120.25 | 122.05 | 122.05 | 0.87% | 566,763 |
| Nov 25, 2025 | 119.85 | 121.65 | 118.85 | 121.00 | 121.00 | 1.34% | 854,662 |
| Nov 24, 2025 | 120.35 | 120.50 | 119.10 | 119.40 | 119.40 | 0.17% | 1,366,407 |
| Nov 21, 2025 | 116.25 | 119.45 | 116.00 | 119.20 | 119.20 | 2.05% | 1,327,995 |
| Nov 20, 2025 | 118.35 | 118.95 | 115.55 | 116.80 | 116.80 | -0.89% | 892,463 |
| Nov 19, 2025 | 117.00 | 118.80 | 115.40 | 117.85 | 117.85 | 0.99% | 731,245 |
| Nov 18, 2025 | 117.50 | 117.65 | 116.35 | 116.70 | 116.70 | -1.52% | 836,216 |
| Nov 17, 2025 | 119.45 | 119.95 | 118.35 | 118.50 | 118.50 | -0.84% | 648,308 |
| Nov 14, 2025 | 119.60 | 120.60 | 118.70 | 119.50 | 119.50 | -0.91% | 744,799 |
| Nov 13, 2025 | 120.35 | 121.05 | 120.15 | 120.60 | 120.60 | 0.58% | 727,362 |
| Nov 12, 2025 | 118.75 | 120.35 | 118.55 | 119.90 | 119.90 | 1.27% | 650,832 |
| Nov 11, 2025 | 117.80 | 118.70 | 117.30 | 118.40 | 118.40 | 1.24% | 406,538 |
| Nov 10, 2025 | 117.40 | 117.50 | 115.95 | 116.95 | 116.95 | 1.17% | 509,671 |
| Nov 7, 2025 | 116.45 | 116.80 | 114.90 | 115.60 | 115.60 | -0.73% | 560,374 |
| Nov 6, 2025 | 117.05 | 117.30 | 116.30 | 116.45 | 116.45 | -0.60% | 672,335 |
| Nov 5, 2025 | 116.45 | 117.65 | 116.20 | 117.15 | 117.15 | 0.82% | 537,014 |
| Nov 4, 2025 | 114.20 | 116.40 | 113.80 | 116.20 | 116.20 | 0.65% | 695,446 |
| Nov 3, 2025 | 115.75 | 115.95 | 115.15 | 115.45 | 115.45 | -0.39% | 573,210 |
| Oct 31, 2025 | 115.80 | 116.40 | 115.35 | 115.90 | 115.90 | -0.43% | 791,073 |
| Oct 30, 2025 | 116.50 | 116.80 | 115.65 | 116.40 | 116.40 | 0.22% | 776,004 |
| Oct 29, 2025 | 117.40 | 117.85 | 115.95 | 116.15 | 116.15 | -1.06% | 850,721 |
| Oct 28, 2025 | 119.55 | 119.65 | 117.20 | 117.40 | 117.40 | -2.17% | 1,075,004 |
| Oct 27, 2025 | 120.40 | 120.70 | 118.80 | 120.00 | 120.00 | -0.33% | 802,196 |
| Oct 24, 2025 | 123.15 | 123.35 | 118.35 | 120.40 | 120.40 | -1.99% | 1,048,164 |
| Oct 23, 2025 | 121.70 | 122.95 | 121.10 | 122.85 | 122.85 | 0.53% | 637,572 |
| Oct 22, 2025 | 121.75 | 122.35 | 121.20 | 122.20 | 122.20 | 1.12% | 899,439 |
| Oct 21, 2025 | 121.15 | 121.35 | 120.35 | 120.85 | 120.85 | -0.49% | 521,977 |
| Oct 20, 2025 | 121.55 | 121.70 | 119.90 | 121.45 | 121.45 | 0.04% | 624,743 |
| Oct 17, 2025 | 120.05 | 122.15 | 119.75 | 121.40 | 121.40 | -0.33% | 944,278 |
| Oct 16, 2025 | 120.05 | 121.80 | 119.20 | 121.80 | 121.80 | 1.16% | 948,575 |
| Oct 15, 2025 | 121.40 | 121.80 | 120.25 | 120.40 | 120.40 | 0.80% | 988,619 |
| Oct 14, 2025 | 116.00 | 120.10 | 116.00 | 119.45 | 119.45 | 0.93% | 1,191,471 |
| Oct 13, 2025 | 118.35 | 119.10 | 117.10 | 118.35 | 117.30 | 0.77% | 679,392 |
| Oct 10, 2025 | 118.10 | 119.25 | 117.40 | 117.45 | 116.41 | -0.84% | 731,976 |
| Oct 9, 2025 | 117.50 | 119.05 | 117.45 | 118.45 | 117.40 | 1.28% | 781,991 |
| Oct 8, 2025 | 115.65 | 117.80 | 115.30 | 116.95 | 115.91 | 1.17% | 1,142,265 |
| Oct 7, 2025 | 115.70 | 115.90 | 113.95 | 115.60 | 114.57 | - | 1,015,480 |
| Oct 6, 2025 | 115.00 | 116.85 | 113.50 | 115.60 | 114.57 | -1.99% | 1,437,494 |
| Oct 3, 2025 | 119.20 | 119.25 | 117.15 | 117.95 | 116.90 | -0.42% | 912,672 |
| Oct 2, 2025 | 118.60 | 118.85 | 117.45 | 118.45 | 117.40 | 0.04% | 663,901 |
| Oct 1, 2025 | 117.90 | 118.65 | 117.15 | 118.40 | 117.35 | 0.38% | 869,830 |
| Sep 30, 2025 | 117.00 | 117.95 | 116.20 | 117.95 | 116.90 | 1.42% | 942,009 |
| Sep 29, 2025 | 117.15 | 117.20 | 115.85 | 116.30 | 115.27 | -0.39% | 701,926 |