Vinci Historical Data

VINCI Page 6
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 15.3
+0.91%
$ 4.59 billion $ 344,557
Oct 7, 2025 $ 15.16
-2.76%
$ 4.55 billion $ 340,342
Oct 6, 2025 $ 15.59
+1.12%
$ 4.68 billion $ 353,781
Oct 5, 2025 $ 15.42
+1.03%
$ 4.63 billion $ 347,858
Oct 4, 2025 $ 15.26
+0.34%
$ 4.58 billion $ 348,690
Oct 3, 2025 $ 15.31
+2.39%
$ 4.56 billion $ 348,399
Oct 2, 2025 $ 14.96
+0.88%
$ 4.49 billion $ 341,644
Oct 1, 2025 $ 14.74
+4.23%
$ 4.45 billion $ 331,067
Sep 30, 2025 $ 14.14
-1.13%
$ 4.26 billion $ 322,807
Sep 29, 2025 $ 14.3
+2.88%
$ 4.29 billion $ 328,286
Sep 28, 2025 $ 13.94
+1.89%
$ 4.17 billion $ 317,817
Sep 27, 2025 $ 13.68
-0.19%
$ 4.1 billion $ 307,057
Sep 26, 2025 $ 13.7
+0.75%
$ 4.11 billion $ 312,881
Sep 25, 2025 $ 13.6
-3.96%
$ 4.08 billion $ 305,007
Sep 24, 2025 $ 14.16
+1.18%
$ 4.25 billion $ 321,114
Sep 23, 2025 $ 13.99
-0.68%
$ 4.2 billion $ 317,762
Sep 22, 2025 $ 14.09
-1.36%
$ 4.23 billion $ 315,024
Sep 21, 2025 $ 14.33
-0.50%
$ 4.29 billion $ 332,746
Sep 20, 2025 $ 14.43
-0.15%
$ 4.3 billion $ 326,936
Sep 19, 2025 $ 14.45
-0.40%
$ 4.33 billion $ 327,248
Sep 18, 2025 $ 14.63
+1.30%
$ 4.35 billion $ 320,669
Sep 17, 2025 $ 14.48
-0.62%
$ 4.33 billion $ 327,290
Sep 16, 2025 $ 14.49
+0.43%
$ 4.37 billion $ 327,745
Sep 15, 2025 $ 14.3
+0.18%
$ 4.33 billion $ 314,639
Sep 14, 2025 $ 14.37
-0.31%
$ 4.29 billion $ 328,433
Sep 13, 2025 $ 14.4
+0.03%
$ 4.32 billion $ 324,196
Sep 12, 2025 $ 14.39
-0.24%
$ 4.32 billion $ 327,427
Sep 11, 2025 $ 14.43
+2.06%
$ 4.33 billion $ 326,303
Sep 10, 2025 $ 14.13
+2.17%
$ 4.24 billion $ 319,096
Sep 9, 2025 $ 13.83
-0.42%
$ 4.15 billion $ 317,652
Sep 8, 2025 $ 13.89
+0.79%
$ 4.17 billion $ 315,492
Sep 7, 2025 $ 13.78
+0.30%
$ 4.13 billion $ 312,013
Sep 6, 2025 $ 13.74
+0.16%
$ 4.12 billion $ 306,473
Sep 5, 2025 $ 13.72
-0.61%
$ 4.12 billion $ 308,678
Sep 4, 2025 $ 13.89
+0.23%
$ 4.15 billion $ 308,323
Sep 3, 2025 $ 14
+0.74%
$ 4.16 billion $ 313,331
Sep 2, 2025 $ 13.84
+2.31%
$ 4.17 billion $ 310,275
Sep 1, 2025 $ 13.53
+1.04%
$ 4.06 billion $ 299,807
Aug 31, 2025 $ 13.6
+0.11%
$ 4.05 billion $ 308,939
Aug 30, 2025 $ 13.54
+0.31%
$ 4.07 billion $ 305,995
Aug 29, 2025 $ 13.5
-3.21%
$ 4.05 billion $ 309,326
Aug 28, 2025 $ 13.95
+0.58%
$ 4.18 billion $ 313,120
Aug 27, 2025 $ 13.92
+0.41%
$ 4.16 billion $ 317,068
Aug 26, 2025 $ 13.86
+1.84%
$ 4.16 billion $ 317,565
Aug 25, 2025 $ 13.68
-2.66%
$ 4.09 billion $ 312,247
Aug 24, 2025 $ 14.16
-1.83%
$ 4.22 billion $ 321,960
Aug 23, 2025 $ 14.42
-0.51%
$ 4.33 billion $ 326,335
Aug 22, 2025 $ 14.59
+4.28%
$ 4.35 billion $ 325,591
Aug 21, 2025 $ 14.06
-1.47%
$ 4.2 billion $ 311,493
Aug 20, 2025 $ 14.21
+1.52%
$ 4.25 billion $ 325,956