Vinci SA (VCISF)
OTCMKTS
· Delayed Price · Currency is USD
141.01
-0.75 (-0.53%)
May 9, 2025, 4:00 PM EDT
Vinci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - | - |
| May 9, 2025 | 138.25 | 141.01 | 138.25 | 141.01 | 141.01 | -0.53% | 561 |
| May 8, 2025 | 141.95 | 141.95 | 141.76 | 141.76 | 141.76 | -5.10% | 4,882 |
| May 7, 2025 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | 8.63% | 411 |
| May 6, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - | - |
| May 5, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - | - |
| May 2, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - | 20 |
| May 1, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - | 26 |
| Apr 30, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - | - |
| Apr 29, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - | 5,000 |
| Apr 28, 2025 | 140.03 | 140.03 | 137.51 | 137.51 | 137.51 | 2.71% | 444 |
| Apr 25, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - | 42 |
| Apr 24, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - | - |
| Apr 23, 2025 | 135.16 | 135.25 | 133.88 | 133.88 | 133.88 | 1.07% | 2,526 |
| Apr 22, 2025 | 137.23 | 137.23 | 132.46 | 132.46 | 128.42 | 0.12% | 5,958 |
| Apr 21, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 128.27 | - | 98 |
| Apr 17, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 124.27 | - | 20 |
| Apr 16, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 124.27 | - | - |
| Apr 15, 2025 | 132.20 | 132.30 | 132.20 | 132.30 | 124.27 | 2.17% | 3,250 |
| Apr 14, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 121.63 | - | 1 |
| Apr 11, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 121.63 | 7.77% | 1,188 |
| Apr 10, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 112.85 | - | 91 |
| Apr 9, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 112.85 | - | 971 |
| Apr 8, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 112.85 | - | 32 |
| Apr 7, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 112.85 | -6.13% | 595 |
| Apr 4, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 120.23 | - | 6 |
| Apr 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 120.23 | - | - |
| Apr 2, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 120.23 | - | 25 |
| Apr 1, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 120.23 | - | 33 |
| Mar 31, 2025 | 125.55 | 128.00 | 125.55 | 128.00 | 120.23 | -2.18% | 236 |
| Mar 28, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | 48 |
| Mar 27, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | 86 |
| Mar 26, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | - |
| Mar 25, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | 22 |
| Mar 24, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | 1 |
| Mar 21, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | 6 |
| Mar 20, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | 5 |
| Mar 19, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | 62 |
| Mar 18, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 122.91 | - | - |
| Mar 17, 2025 | 128.40 | 130.85 | 128.40 | 130.85 | 122.91 | 2.27% | 13,915 |
| Mar 14, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 120.18 | 3.56% | 275 |
| Mar 13, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 116.05 | - | - |
| Mar 12, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 116.05 | - | 261 |
| Mar 11, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 116.05 | 12.59% | 780 |
| Mar 10, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 103.07 | - | - |
| Mar 7, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 103.07 | - | 89 |
| Mar 6, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 103.07 | - | - |
| Mar 5, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 103.07 | - | - |
| Mar 4, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 103.07 | - | 25 |
| Mar 3, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 103.07 | - | 136 |