Skip to main content
Vinci SA (LON:0NQM)
London flag London · Delayed Price · Currency is GBP · Price in EUR
119.56
-0.40 (-0.33%)
At close: Dec 4, 2025

Vinci Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025119.53119.85118.75119.56119.56-0.33%210,129
Dec 3, 2025120.78121.25119.05119.96119.96-1.51%492,482
Dec 2, 2025121.63123.00121.00121.80121.800.04%80,885
Dec 1, 2025122.05122.68121.60121.75121.75-0.01%360,237
Nov 28, 2025121.93122.50121.50121.76121.76-0.52%227,561
Nov 27, 2025121.05122.80121.75122.40122.401.21%118,182
Nov 26, 2025121.83122.05120.25120.93120.93-0.04%224,082
Nov 25, 2025120.00121.70119.00120.99120.990.83%191,352
Nov 24, 2025120.30120.55119.25119.99119.990.92%300,951
Nov 21, 2025116.30119.35116.05118.90118.901.89%1,278,900
Nov 20, 2025118.35119.75115.58116.70116.70-0.28%916,756
Nov 19, 2025117.93118.70115.45117.03117.03-0.05%617,877
Nov 18, 2025117.53118.50116.30117.09117.09-1.94%513,894
Nov 17, 2025119.68120.00118.35119.40119.40-0.24%342,470
Nov 14, 2025119.73120.53118.65119.69119.69-0.94%599,869
Nov 13, 2025121.45121.05120.10120.82120.820.79%421,216
Nov 12, 2025119.88120.35118.65119.88119.881.16%1,543,596
Nov 11, 2025118.30118.70117.50118.51118.511.90%178,458
Nov 10, 2025116.58117.50116.05116.30116.300.61%171,297
Nov 7, 2025115.53116.85114.90115.60115.60-0.73%202,767
Nov 6, 2025118.30117.50116.25116.45116.45-0.10%309,323
Nov 5, 2025116.40117.65116.20116.56116.560.37%571,598
Nov 4, 2025114.53116.45113.80116.13116.130.32%261,486
Nov 3, 2025115.45115.95115.15115.75115.75-0.09%172,884
Oct 31, 2025115.53116.40115.45115.85115.85-0.33%82,532
Oct 30, 2025116.35116.70115.65116.24116.24-0.61%615,774
Oct 29, 2025117.00117.85116.00116.95116.95-0.38%1,810,693
Oct 28, 2025119.30119.80117.15117.40117.40-1.84%573,728
Oct 27, 2025119.05120.65118.90119.60119.60-0.61%767,292
Oct 24, 2025123.00123.35118.25120.33120.33-1.82%180,306
Oct 23, 2025121.78122.95121.15122.55122.550.68%184,785
Oct 22, 2025122.53122.35121.25121.72121.720.82%4,490,285
Oct 21, 2025120.68121.35120.35120.73120.73-0.59%159,971
Oct 20, 2025121.78121.75120.00121.45121.450.25%2,995,840
Oct 17, 2025119.10122.10119.70121.15121.150.31%3,596,238
Oct 16, 2025119.00121.80119.15120.78120.780.36%3,013,588
Oct 15, 2025121.53121.80119.45120.35120.352.91%2,181,273
Oct 14, 2025116.00120.05115.95116.95116.95-1.01%129,768
Oct 13, 2025118.20119.15117.10118.14117.090.59%319,281
Oct 10, 2025118.68119.20117.35117.45116.41-0.81%351,664
Oct 9, 2025117.40119.05115.00118.41117.361.25%3,536,184
Oct 8, 2025115.53117.75115.00116.95115.911.17%5,605,935
Oct 7, 2025115.35115.99114.00115.60114.571.12%6,698,929
Oct 6, 2025112.05116.85113.50114.32113.30-2.67%3,284,622
Oct 3, 2025119.05119.35117.10117.46116.41-0.25%596,611
Oct 2, 2025118.73118.85117.50117.75116.70-0.44%6,052,783
Oct 1, 2025117.88118.70117.20118.27117.220.90%133,519
Sep 30, 2025116.88117.95116.25117.22116.180.51%1,313,149
Sep 29, 2025117.00117.20115.85116.63115.590.04%273,403
Sep 26, 2025116.93116.90116.00116.58115.541.40%69,731