Vinci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.78	34.89	34.68	34.76	34.76	-0.26%	113,783
Dec 3, 2025	34.70	34.90	34.60	34.85	34.85	-1.50%	129,509
Dec 2, 2025	35.43	35.43	35.15	35.38	35.38	-0.23%	96,906
Dec 1, 2025	35.51	35.64	35.44	35.46	35.46	0.06%	160,449
Nov 28, 2025	35.25	35.44	35.21	35.44	35.44	0.23%	163,907
Nov 26, 2025	35.06	35.42	35.06	35.36	35.36	0.83%	93,288
Nov 25, 2025	34.94	35.12	34.90	35.07	35.07	1.95%	158,403
Nov 24, 2025	34.60	34.62	34.30	34.40	34.40	-0.12%	368,964
Nov 21, 2025	34.14	34.45	34.11	34.44	34.44	3.05%	193,708
Nov 20, 2025	33.40	33.78	33.39	33.42	33.42	-1.77%	178,957
Nov 19, 2025	34.13	34.21	33.90	34.02	34.02	0.42%	146,603
Nov 18, 2025	33.61	33.99	33.61	33.88	33.88	-0.73%	129,635
Nov 17, 2025	34.35	34.40	34.11	34.13	34.13	-1.22%	150,185
Nov 14, 2025	34.68	34.80	34.46	34.55	34.55	-0.95%	2,296,682
Nov 13, 2025	35.05	35.21	34.85	34.88	34.88	0.61%	118,596
Nov 12, 2025	34.51	34.79	34.51	34.67	34.67	1.05%	127,083
Nov 11, 2025	34.10	34.37	34.10	34.31	34.31	1.12%	69,570
Nov 10, 2025	33.78	33.94	33.65	33.93	33.93	0.92%	140,758
Nov 7, 2025	33.16	33.64	33.16	33.62	33.62	-0.03%	146,339
Nov 6, 2025	33.63	33.72	33.44	33.63	33.63	0.06%	125,706
Nov 5, 2025	33.42	33.78	33.42	33.61	33.61	1.08%	88,370
Nov 4, 2025	33.04	33.40	33.04	33.25	33.25	0.36%	142,946
Nov 3, 2025	33.03	33.27	33.03	33.13	33.13	-0.78%	153,044
Oct 31, 2025	33.39	33.56	33.28	33.39	33.39	-0.57%	123,305
Oct 30, 2025	33.58	33.79	33.41	33.58	33.58	-0.06%	127,920
Oct 29, 2025	33.77	33.94	33.53	33.60	33.60	-1.61%	183,059
Oct 28, 2025	34.36	34.40	34.01	34.15	34.15	-1.95%	125,793
Oct 27, 2025	34.78	34.94	34.72	34.83	34.83	-0.11%	178,029
Oct 24, 2025	34.80	34.95	34.72	34.87	34.87	-4.07%	137,785
Oct 23, 2025	35.44	36.86	35.44	36.35	36.35	2.65%	159,368
Oct 22, 2025	35.04	35.54	35.04	35.41	35.41	1.29%	173,127
Oct 21, 2025	35.19	35.22	34.88	34.96	34.96	-1.30%	187,276
Oct 20, 2025	35.22	35.50	35.22	35.42	35.42	-0.45%	124,547
Oct 17, 2025	35.43	35.58	35.20	35.58	35.58	0.40%	116,260
Oct 16, 2025	35.00	35.54	35.00	35.44	35.44	2.25%	147,230
Oct 15, 2025	35.24	35.24	32.72	34.66	34.66	0.32%	285,619
Oct 14, 2025	34.46	34.87	34.40	34.55	34.55	1.77%	405,881
Oct 13, 2025	33.82	34.02	33.67	33.95	33.95	0.50%	186,541
Oct 10, 2025	34.02	34.23	33.66	33.78	33.78	-1.11%	105,487
Oct 9, 2025	34.31	34.36	33.84	34.16	33.97	0.74%	250,118
Oct 8, 2025	33.99	34.10	33.71	33.91	33.72	1.07%	228,486
Oct 7, 2025	33.52	33.79	33.44	33.55	33.36	-1.18%	118,262
Oct 6, 2025	33.57	34.02	33.54	33.95	33.76	-1.85%	228,090
Oct 3, 2025	34.39	34.81	34.39	34.59	34.40	-0.37%	145,740
Oct 2, 2025	34.54	34.75	34.36	34.72	34.53	-0.46%	214,197
Oct 1, 2025	34.70	34.89	34.66	34.88	34.68	0.63%	87,536
Sep 30, 2025	34.40	34.69	34.36	34.66	34.47	1.64%	155,957
Sep 29, 2025	34.06	34.31	33.94	34.10	33.91	-0.12%	267,762
Sep 26, 2025	33.96	34.14	33.92	34.14	33.95	1.52%	162,106
Sep 25, 2025	33.66	33.70	33.47	33.63	33.44	-0.71%	334,912