Vinci Historical Data

VINCI Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 10.75
+3.38%
$ 3.22 billion $ 239,880
Mar 22, 2025 $ 10.39
-1.11%
$ 3.12 billion $ 234,452
Mar 21, 2025 $ 10.51
+0.62%
$ 3.15 billion $ 235,353
Mar 20, 2025 $ 10.44
-3.12%
$ 3.13 billion $ 234,484
Mar 19, 2025 $ 10.77
+5.05%
$ 3.23 billion $ 244,069
Mar 18, 2025 $ 10.26
-1.46%
$ 3.08 billion $ 232,711
Mar 17, 2025 $ 10.43
+0.98%
$ 3.13 billion $ 233,978
Mar 16, 2025 $ 10.32
-1.99%
$ 3.1 billion $ 232,376
Mar 15, 2025 $ 10.46
-0.55%
$ 3.14 billion $ 238,372
Mar 14, 2025 $ 10.48
+4.22%
$ 3.14 billion $ 235,664
Mar 13, 2025 $ 10.06
-3.08%
$ 3.02 billion $ 224,343
Mar 12, 2025 $ 10.39
+0.84%
$ 3.12 billion $ 237,601
Mar 11, 2025 $ 10.27
+4.38%
$ 3.08 billion $ 232,078
Mar 10, 2025 $ 9.85
-1.76%
$ 2.96 billion $ 220,862
Mar 9, 2025 $ 10.01
-6.39%
$ 3 billion $ 225,226
Mar 8, 2025 $ 10.69
-0.64%
$ 3.21 billion $ 243,564
Mar 7, 2025 $ 10.76
-3.85%
$ 3.23 billion $ 244,041
Mar 6, 2025 $ 11.2
-0.57%
$ 3.36 billion $ 257,074
Mar 5, 2025 $ 11.3
+3.67%
$ 3.39 billion $ 251,062
Mar 4, 2025 $ 10.87
+1.80%
$ 3.26 billion $ 246,669
Mar 3, 2025 $ 10.69
-8.60%
$ 3.21 billion $ 238,512
Mar 2, 2025 $ 11.68
+8.93%
$ 3.5 billion $ 263,280
Mar 1, 2025 $ 10.73
+2.10%
$ 3.22 billion $ 241,759
Feb 28, 2025 $ 10.56
+0.41%
$ 3.17 billion $ 240,319
Feb 27, 2025 $ 10.52
-0.12%
$ 3.16 billion $ 238,499
Feb 26, 2025 $ 10.51
-4.39%
$ 3.15 billion $ 237,441
Feb 25, 2025 $ 11.01
-3.42%
$ 3.3 billion $ 252,598
Feb 24, 2025 $ 11.42
-4.37%
$ 3.43 billion $ 256,773
Feb 23, 2025 $ 11.94
-0.29%
$ 3.58 billion $ 270,394
Feb 22, 2025 $ 11.98
-0.18%
$ 3.59 billion $ 268,281
Feb 21, 2025 $ 12
-1.77%
$ 3.6 billion $ 265,455
Feb 20, 2025 $ 12.22
+1.16%
$ 3.67 billion $ 274,485
Feb 19, 2025 $ 12.08
+1.87%
$ 3.62 billion $ 257,638
Feb 18, 2025 $ 11.84
-0.32%
$ 3.55 billion $ 210,649
Feb 17, 2025 $ 11.88
-0.37%
$ 3.56 billion $ 217,716
Feb 16, 2025 $ 11.92
-1.49%
$ 3.58 billion $ 215,994
Feb 15, 2025 $ 12.1
+0.11%
$ 3.63 billion $ 224,060
Feb 14, 2025 $ 12.19
+0.86%
$ 3.66 billion $ 219,658
Feb 13, 2025 $ 12.07
-1.28%
$ 3.62 billion $ 213,681
Feb 12, 2025 $ 12.22
+2.10%
$ 3.67 billion $ 219,925
Feb 11, 2025 $ 11.94
-1.46%
$ 3.58 billion $ 214,669
Feb 10, 2025 $ 12.11
+1.03%
$ 3.63 billion $ 220,486
Feb 9, 2025 $ 11.97
-0.61%
$ 3.59 billion $ 217,362
Feb 8, 2025 $ 12.04
+0.45%
$ 3.61 billion $ 220,917
Feb 7, 2025 $ 11.97
-0.50%
$ 3.59 billion $ 218,252
Feb 6, 2025 $ 12.07
-0.02%
$ 3.62 billion $ 211,965
Feb 5, 2025 $ 12.07
-1.06%
$ 3.62 billion $ 220,701
Feb 4, 2025 $ 12.21
-2.89%
$ 3.66 billion $ 220,167
Feb 3, 2025 $ 12.57
+3.16%
$ 3.77 billion $ 228,061
Feb 2, 2025 $ 12.2
-2.35%
$ 3.66 billion $ 221,270