VINCI SA DG
EURONEXT · France · Industrial Services
€105.60-1.35 (-1.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €105.60 | -1.26% | €105.60 | €106.50 | €104.25 | 1.37M |
| 2026-09-30 | €106.95 | -1.43% | €108.50 | €109.20 | €105.80 | 1.14M |
| 2026-09-29 | €108.50 | -2.38% | €108.30 | €109.25 | €107.00 | 1.38M |
| 2026-09-28 | €111.15 | -0.13% | €111.65 | €112.00 | €110.55 | 610.52K |
| 2026-09-25 | €111.30 | +0.72% | €111.20 | €111.95 | €110.75 | 496.00K |
| 2026-09-24 | €110.50 | -0.36% | €110.45 | €111.35 | €110.07 | 642.43K |
| 2026-09-23 | €110.90 | -1.25% | €112.80 | €112.85 | €110.55 | 578.51K |
| 2026-09-22 | €112.30 | +0.31% | €112.20 | €112.95 | €111.65 | 744.37K |
| 2026-09-21 | €111.95 | +1.04% | €111.20 | €112.25 | €111.15 | 575.90K |
| 2026-09-18 | €110.80 | -1.86% | €112.40 | €112.65 | €110.20 | 2.95M |
| 2026-09-17 | €112.90 | +0.80% | €112.30 | €113.30 | €111.55 | 867.93K |
| 2026-09-16 | €112.00 | +1.27% | €110.70 | €112.55 | €110.70 | 856.35K |
| 2026-09-15 | €110.60 | -0.09% | €110.10 | €111.15 | €109.60 | 941.22K |
| 2026-09-14 | €110.70 | -0.67% | €111.00 | €111.15 | €110.05 | 766.44K |
| 2026-09-11 | €111.45 | +0.81% | €110.90 | €111.95 | €110.80 | 825.38K |
| 2026-09-10 | €110.55 | -1.12% | €111.80 | €112.50 | €110.30 | 734.35K |
| 2026-09-09 | €111.80 | -2.36% | €113.60 | €114.30 | €111.80 | 825.81K |
| 2026-09-08 | €114.50 | +0.79% | €113.75 | €114.50 | €113.55 | 682.51K |
| 2026-09-07 | €113.60 | -0.31% | €113.60 | €114.20 | €113.30 | 500.53K |
| 2026-09-04 | €113.95 | +0.71% | €112.45 | €114.45 | €111.85 | 766.33K |
| 2026-09-03 | €113.15 | +1.39% | €111.85 | €113.25 | €111.63 | 676.70K |
| 2026-09-02 | €111.60 | -2.19% | €113.70 | €114.25 | €111.60 | 990.70K |
| 2026-09-01 | €114.10 | +0.84% | €113.50 | €114.15 | €112.85 | 818.95K |
| 2026-08-31 | €113.15 | -1.05% | €114.70 | €115.10 | €113.15 | 1.73M |
| 2026-08-28 | €114.35 | -0.44% | €115.40 | €116.15 | €113.60 | 868.16K |
| 2026-08-27 | €114.85 | -3.89% | €119.35 | €119.35 | €114.50 | 1.36M |
| 2026-08-26 | €119.50 | -0.08% | €119.60 | €120.70 | €119.50 | 706.54K |
| 2026-08-25 | €119.60 | +0.80% | €119.20 | €119.95 | €119.05 | 710.36K |
| 2026-08-24 | €118.65 | -0.54% | €119.35 | €119.60 | €118.40 | 781.37K |
| 2026-08-21 | €119.30 | -0.08% | €120.05 | €120.80 | €119.15 | 730.08K |
| 2026-08-20 | €119.40 | -0.79% | €120.75 | €121.45 | €118.75 | 929.02K |
| 2026-08-19 | €120.35 | +0.80% | €119.90 | €121.20 | €119.90 | 861.05K |
| 2026-08-18 | €119.40 | -0.46% | €119.90 | €120.40 | €119.20 | 684.47K |
| 2026-08-17 | €119.95 | -0.74% | €121.15 | €121.50 | €119.65 | 553.08K |
| 2026-08-14 | €120.85 | -0.90% | €121.95 | €122.10 | €120.80 | 691.91K |
| 2026-08-13 | €121.95 | -1.09% | €123.55 | €123.65 | €121.00 | 770.28K |
| 2026-08-12 | €123.30 | 0.00% | €124.20 | €124.80 | €123.20 | 619.51K |
| 2026-08-11 | €123.30 | -0.96% | €124.50 | €124.90 | €123.30 | 663.00K |
| 2026-08-10 | €124.50 | -0.68% | €125.60 | €125.90 | €124.20 | 707.00K |
| 2026-08-07 | €125.35 | -0.99% | €126.50 | €126.75 | €125.25 | 906.92K |
| 2026-08-06 | €126.60 | +0.64% | €126.45 | €127.75 | €125.45 | 1.16M |
| 2026-08-05 | €125.80 | -0.79% | €127.00 | €127.10 | €125.20 | 936.78K |
| 2026-08-04 | €126.80 | +1.36% | €126.20 | €126.80 | €124.55 | 1.04M |
| 2026-08-03 | €125.10 | +2.08% | €124.40 | €126.25 | €124.25 | 894.96K |
| 2026-07-31 | €122.55 | -1.05% | €123.10 | €124.00 | €121.95 | 955.10K |
| 2026-07-30 | €123.85 | +4.69% | €123.15 | €124.90 | €122.32 | 1.22M |
| 2026-07-29 | €118.30 | -0.42% | €118.60 | €119.07 | €117.65 | 761.39K |
| 2026-07-28 | €118.80 | +0.76% | €119.15 | €119.75 | €118.20 | 605.18K |
| 2026-07-27 | €117.90 | -0.38% | €118.85 | €119.70 | €117.25 | 738.94K |
| 2026-07-24 | €118.35 | +0.30% | €118.25 | €119.00 | €117.65 | 534.44K |
| 2026-07-23 | €118.00 | -1.05% | €119.30 | €119.45 | €117.40 | 815.74K |
| 2026-07-22 | €119.25 | +0.68% | €118.50 | €119.80 | €118.30 | 613.52K |
| 2026-07-21 | €118.45 | +0.17% | €118.00 | €119.35 | €117.75 | 624.68K |
| 2026-07-20 | €118.25 | +0.25% | €118.20 | €120.05 | €117.55 | 601.77K |
| 2026-07-17 | €117.95 | -1.87% | €121.50 | €121.50 | €117.10 | 962.22K |
| 2026-07-16 | €120.20 | +0.46% | €120.00 | €120.40 | €118.65 | 563.90K |
| 2026-07-15 | €119.65 | +0.21% | €118.95 | €120.25 | €118.50 | 545.84K |
| 2026-07-14 | €119.40 | +0.04% | €118.55 | €119.45 | €118.05 | 578.28K |
| 2026-07-13 | €119.35 | +0.29% | €118.35 | €119.45 | €118.25 | 578.60K |
| 2026-07-10 | €119.00 | -0.29% | €120.00 | €120.50 | €118.40 | 749.62K |
| 2026-07-09 | €119.35 | +0.93% | €118.60 | €119.45 | €117.70 | 1.02M |
| 2026-07-08 | €118.25 | -4.25% | €122.05 | €122.55 | €118.25 | 1.36M |
| 2026-07-07 | €123.50 | -1.40% | €125.50 | €126.45 | €122.90 | 815.37K |
| 2026-07-06 | €125.25 | -2.07% | €127.75 | €127.75 | €124.85 | 787.74K |
| 2026-07-03 | €127.90 | +0.79% | €126.95 | €128.95 | €126.95 | 553.45K |
| 2026-07-02 | €126.90 | +2.09% | €124.55 | €126.90 | €124.25 | 1.08M |
| 2026-07-01 | €124.30 | -2.74% | €127.50 | €127.65 | €124.05 | 1.28M |
| 2026-06-30 | €127.80 | +0.75% | €126.90 | €128.15 | €126.60 | 1.02M |
| 2026-06-29 | €126.85 | -2.50% | €129.90 | €129.95 | €126.30 | 904.53K |
| 2026-06-26 | €130.10 | -0.95% | €131.20 | €131.75 | €129.45 | 818.71K |
| 2026-06-25 | €131.35 | +1.70% | €129.30 | €132.10 | €129.20 | 1.11M |
| 2026-06-24 | €129.15 | +0.04% | €128.50 | €129.30 | €127.45 | 1.15M |
| 2026-06-23 | €129.10 | -1.19% | €130.15 | €130.90 | €129.10 | 990.32K |
| 2026-06-22 | €130.65 | +0.77% | €129.85 | €131.00 | €128.25 | 829.98K |
| 2026-06-19 | €129.65 | -0.77% | €129.95 | €130.75 | €129.35 | 1.94M |
| 2026-06-18 | €130.65 | +0.27% | €132.20 | €132.20 | €129.10 | 1.65M |
| 2026-06-17 | €130.30 | +0.85% | €129.20 | €130.40 | €129.10 | 1.22M |
| 2026-06-16 | €129.20 | +1.06% | €128.60 | €129.40 | €127.75 | 652.22K |
| 2026-06-15 | €127.85 | +1.55% | €127.95 | €129.30 | €127.85 | 948.76K |
| 2026-06-12 | €125.90 | +2.07% | €125.55 | €127.30 | €125.05 | 1.02M |
| 2026-06-11 | €123.35 | +0.41% | €123.15 | €124.05 | €122.60 | 828.59K |
| 2026-06-10 | €122.85 | +0.08% | €123.30 | €124.30 | €121.60 | 918.25K |
| 2026-06-09 | €122.75 | -0.85% | €123.55 | €125.50 | €122.75 | 849.64K |
| 2026-06-08 | €123.80 | -0.36% | €122.80 | €124.40 | €122.55 | 842.86K |
| 2026-06-05 | €124.25 | +0.57% | €124.45 | €125.25 | €124.10 | 592.18K |
| 2026-06-04 | €123.55 | +0.32% | €123.40 | €124.95 | €123.05 | 549.07K |
| 2026-06-03 | €123.15 | +0.49% | €121.55 | €123.40 | €121.40 | 861.82K |
| 2026-06-02 | €122.55 | -0.65% | €123.95 | €124.45 | €122.55 | 697.95K |
| 2026-06-01 | €123.35 | -1.36% | €124.40 | €125.00 | €122.45 | 888.47K |
| 2026-05-29 | €125.05 | +0.56% | €123.95 | €126.20 | €123.95 | 2.09M |