Vinci SA(GB:0NQM)
€115.20-0.20 (-0.17%)
GB:0NQM
Vinci SA historical prices
€115.20
At close:-0.20 (-0.17%)
Vinci SA (0NQM) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 115.15 | 116.20 | 114.95 | 115.20 | 115.20 | -0.17% | 88,399 | 0.11 |
| Nov 11, 2026 | 115.40 | 115.50 | 113.75 | 115.40 | 115.40 | +0.05% | 316,714 | 0.37 |
| Nov 10, 2026 | 114.83 | 115.75 | 114.60 | 115.35 | 115.35 | +3.36% | 784,320 | 0.91 |
| Nov 09, 2026 | 111.15 | 114.00 | 111.00 | 113.70 | 113.70 | +1.88% | 319,707 | 0.37 |
| Nov 06, 2026 | 111.63 | 112.10 | 110.25 | 111.60 | 111.60 | -1.78% | 533,096 | 0.62 |
| Nov 05, 2026 | 112.55 | 113.80 | 110.45 | 113.63 | 113.63 | +1.72% | 151,599 | 0.18 |
| Nov 04, 2026 | 109.45 | 112.40 | 108.80 | 111.70 | 111.70 | +2.67% | 136,727 | 0.16 |
| Nov 03, 2026 | 109.45 | 110.50 | 107.90 | 108.80 | 108.80 | -0.20% | 121,007 | 0.14 |
| Nov 02, 2026 | 108.48 | 110.40 | 108.25 | 109.02 | 109.02 | +0.29% | 179,808 | 0.21 |
| Oct 30, 2026 | 108.83 | 109.10 | 108.13 | 108.70 | 108.70 | -0.28% | 198,979 | 0.23 |
| Oct 29, 2026 | 108.25 | 109.48 | 108.20 | 109.00 | 109.00 | +0.65% | 494,794 | 0.58 |
| Oct 28, 2026 | 109.05 | 109.25 | 107.80 | 108.30 | 108.30 | -0.02% | 127,480 | 0.15 |
| Oct 27, 2026 | 107.58 | 109.25 | 107.50 | 108.33 | 108.33 | +0.72% | 1,295,121 | 1.53 |
| Oct 26, 2026 | 106.73 | 108.65 | 106.70 | 107.55 | 107.55 | +1.75% | 960,901 | 1.15 |
| Oct 23, 2026 | 105.73 | 106.45 | 104.75 | 105.70 | 105.70 | -0.24% | 266,517 | 0.31 |
| Oct 22, 2026 | 106.25 | 106.45 | 105.00 | 105.95 | 105.95 | -0.14% | 1,042,425 | 1.25 |
| Oct 21, 2026 | 106.25 | 107.53 | 106.00 | 106.10 | 106.10 | +0.66% | 5,430,766 | 7.23 |
| Oct 20, 2026 | 105.40 | 106.90 | 104.70 | 105.40 | 105.40 | -1.40% | 345,194 | 0.46 |
| Oct 19, 2026 | 106.75 | 107.00 | 105.15 | 106.90 | 106.90 | -1.27% | 2,534,832 | 3.52 |
| Oct 16, 2026 | 108.35 | 108.50 | 107.00 | 108.28 | 108.28 | +0.81% | 41,889 | 0.06 |
| Oct 15, 2026 | 106.53 | 108.55 | 106.40 | 107.40 | 107.40 | +0.19% | 585,531 | 0.81 |
| Oct 14, 2026 | 106.88 | 107.95 | 106.20 | 107.20 | 107.20 | +0.56% | 106,676 | 0.15 |
| Oct 13, 2026 | 107.10 | 107.60 | 106.45 | 106.60 | 106.60 | +0.09% | 141,430 | 0.20 |
| Oct 12, 2026 | 107.25 | 107.80 | 106.25 | 107.60 | 106.50 | +0.33% | 122,524 | 0.17 |
| Oct 09, 2026 | 107.83 | 108.10 | 106.75 | 107.25 | 106.15 | -0.23% | 1,189,509 | 1.68 |
| Oct 08, 2026 | 107.48 | 108.00 | 106.25 | 107.50 | 106.40 | -0.46% | 4,017,560 | 6.22 |
| Oct 07, 2026 | 108.58 | 109.35 | 107.98 | 108.00 | 106.90 | +1.59% | 7,658,623 | 14.56 |
| Oct 06, 2026 | 106.53 | 109.45 | 106.10 | 106.31 | 105.23 | +0.11% | 4,386,832 | 9.44 |
| Oct 05, 2026 | 106.15 | 106.65 | 105.15 | 106.20 | 105.11 | -0.32% | 4,016,862 | 9.93 |
| Oct 02, 2026 | 105.93 | 107.50 | 105.60 | 106.54 | 105.45 | +0.98% | 150,723 | 0.37 |
| Oct 01, 2026 | 105.40 | 106.45 | 104.30 | 105.50 | 104.42 | -1.12% | 487,740 | 1.21 |
| Sep 30, 2026 | 108.53 | 109.15 | 105.83 | 106.70 | 105.61 | -1.66% | 1,777,981 | 4.75 |
| Sep 29, 2026 | 108.45 | 109.25 | 107.00 | 108.50 | 107.39 | -2.62% | 643,016 | 1.66 |
| Sep 28, 2026 | 111.58 | 111.95 | 110.70 | 111.42 | 110.28 | +0.11% | 109,202 | 0.28 |
| Sep 25, 2026 | 111.13 | 111.95 | 110.85 | 111.30 | 110.16 | +0.81% | 10,548 | 0.03 |
| Sep 24, 2026 | 110.45 | 111.33 | 110.05 | 110.40 | 109.27 | -2.00% | 98,980 | 0.24 |
| Sep 23, 2026 | 112.63 | 112.90 | 110.55 | 112.65 | 111.50 | +0.01% | 40,722 | 0.09 |
| Sep 22, 2026 | 112.10 | 112.95 | 111.70 | 112.64 | 111.48 | +1.29% | 122,390 | 0.27 |
| Sep 21, 2026 | 111.20 | 112.20 | 111.15 | 111.20 | 110.06 | +0.36% | 880,216 | 1.94 |
| Sep 18, 2026 | 112.30 | 112.55 | 110.20 | 110.80 | 109.66 | -1.32% | 509,274 | 1.12 |
| Sep 17, 2026 | 112.25 | 113.35 | 111.58 | 112.28 | 111.13 | +0.88% | 479,763 | 1.01 |
| Sep 16, 2026 | 110.63 | 112.58 | 110.60 | 111.30 | 110.16 | +0.64% | 505,594 | 1.07 |
| Sep 15, 2026 | 110.25 | 111.20 | 109.68 | 110.59 | 109.46 | +0.17% | 100,542 | 0.21 |
| Sep 14, 2026 | 111.00 | 111.45 | 110.00 | 110.41 | 109.28 | -0.93% | 282,795 | 0.57 |
| Sep 11, 2026 | 111.05 | 111.95 | 110.75 | 111.45 | 110.31 | +0.06% | 234,628 | 0.46 |
| Sep 10, 2026 | 111.70 | 112.45 | 110.30 | 111.38 | 110.24 | -1.27% | 346,979 | 0.68 |
| Sep 09, 2026 | 113.53 | 114.30 | 111.80 | 112.82 | 111.67 | -0.95% | 1,852,149 | 3.81 |
| Sep 08, 2026 | 113.83 | 114.50 | 113.55 | 113.90 | 112.74 | -0.09% | 55,636 | 0.11 |
| Sep 07, 2026 | 113.58 | 114.15 | 113.30 | 114.00 | 112.83 | +0.24% | 797,225 | 1.67 |
| Sep 04, 2026 | 112.58 | 114.40 | 111.90 | 113.73 | 112.56 | +1.18% | 172,477 | 0.36 |
