Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	149.15	149.15	149.15	149.15	149.15	-	2
Jun 26, 2025	149.15	149.15	149.15	149.15	149.15	2.97%	224
Jun 25, 2025	144.85	144.85	144.85	144.85	144.85	-	9
Jun 24, 2025	144.85	144.85	144.85	144.85	144.85	2.00%	213
Jun 23, 2025	142.01	142.01	142.01	142.01	142.01	-	1
Jun 20, 2025	142.01	142.01	142.01	142.01	142.01	-	92
Jun 18, 2025	142.01	142.01	142.01	142.01	142.01	0.61%	333
Jun 17, 2025	141.15	141.15	141.15	141.15	141.15	-	25
Jun 16, 2025	141.15	141.15	141.15	141.15	141.15	-	9
Jun 13, 2025	141.15	141.15	141.15	141.15	141.15	-	23
Jun 12, 2025	141.15	141.15	141.15	141.15	141.15	-	260
Jun 11, 2025	141.15	141.15	141.15	141.15	141.15	-	1
Jun 10, 2025	141.15	141.15	141.15	141.15	141.15	-	57
Jun 9, 2025	141.15	141.15	141.15	141.15	141.15	-	1,338
Jun 6, 2025	141.15	141.15	141.15	141.15	141.15	-	5
Jun 5, 2025	141.15	141.15	141.15	141.15	141.15	-	5
Jun 4, 2025	141.15	141.15	141.15	141.15	141.15	-	15
Jun 3, 2025	141.15	141.15	141.15	141.15	141.15	-	6
Jun 2, 2025	141.15	141.15	141.15	141.15	141.15	-	24
May 30, 2025	141.15	141.15	141.15	141.15	141.15	-	12,508
May 29, 2025	141.15	141.15	141.15	141.15	141.15	-	62
May 28, 2025	141.15	141.15	141.15	141.15	141.15	-	-
May 27, 2025	141.15	141.15	141.15	141.15	141.15	-	4,800
May 23, 2025	141.15	141.15	141.15	141.15	141.15	-	3
May 22, 2025	141.15	141.15	141.15	141.15	141.15	-	-
May 21, 2025	141.15	141.15	141.15	141.15	141.15	-	421
May 20, 2025	141.15	141.15	141.15	141.15	141.15	-1.01%	384
May 19, 2025	142.60	142.60	142.60	142.60	142.60	-	838
May 16, 2025	142.60	142.60	142.60	142.60	142.60	-	2
May 15, 2025	142.60	142.60	142.60	142.60	142.60	3.08%	556
May 14, 2025	138.33	138.33	138.33	138.33	138.33	-1.90%	638
May 13, 2025	141.01	141.01	141.01	141.01	141.01	-	-
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	-	-