TipRanks
Go Ultimate55% OFF

Vinci SA (0NQM) Historical Prices

GB:0NQM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026108.83109.10108.13108.70108.70-0.28%198,9790.23
Oct 29, 2026108.25109.48108.20109.00109.00+0.65%494,7940.58
Oct 28, 2026109.05109.25107.80108.30108.30-0.02%127,4800.15
Oct 27, 2026107.58109.25107.50108.33108.33+0.72%1,295,1211.53
Oct 26, 2026106.73108.65106.70107.55107.55+1.75%960,9011.15
Oct 23, 2026105.73106.45104.75105.70105.70-0.24%266,5170.31
Oct 22, 2026106.25106.45105.00105.95105.95-0.14%1,042,4251.25
Oct 21, 2026106.25107.53106.00106.10106.10+0.66%5,430,7667.23
Oct 20, 2026105.40106.90104.70105.40105.40-1.40%345,1940.46
Oct 19, 2026106.75107.00105.15106.90106.90-1.27%2,534,8323.52
Oct 16, 2026108.35108.50107.00108.28108.28+0.81%41,8890.06
Oct 15, 2026106.53108.55106.40107.40107.40+0.19%585,5310.81
Oct 14, 2026106.88107.95106.20107.20107.20+0.56%106,6760.15
Oct 13, 2026107.10107.60106.45106.60106.60+0.09%141,4300.20
Oct 12, 2026107.25107.80106.25107.60106.50+0.33%122,5240.17
Oct 09, 2026107.83108.10106.75107.25106.15-0.23%1,189,5091.68
Oct 08, 2026107.48108.00106.25107.50106.40-0.46%4,017,5606.22
Oct 07, 2026108.58109.35107.98108.00106.90+1.59%7,658,62314.56
Oct 06, 2026106.53109.45106.10106.31105.23+0.11%4,386,8329.44
Oct 05, 2026106.15106.65105.15106.20105.11-0.32%4,016,8629.93
Oct 02, 2026105.93107.50105.60106.54105.45+0.98%150,7230.37
Oct 01, 2026105.40106.45104.30105.50104.42-1.12%487,7401.21
Sep 30, 2026108.53109.15105.83106.70105.61-1.66%1,777,9814.75
Sep 29, 2026108.45109.25107.00108.50107.39-2.62%643,0161.66
Sep 28, 2026111.58111.95110.70111.42110.28+0.11%109,2020.28
Sep 25, 2026111.13111.95110.85111.30110.16+0.81%10,5480.03
Sep 24, 2026110.45111.33110.05110.40109.27-2.00%98,9800.24
Sep 23, 2026112.63112.90110.55112.65111.50+0.01%40,7220.09
Sep 22, 2026112.10112.95111.70112.64111.48+1.29%122,3900.27
Sep 21, 2026111.20112.20111.15111.20110.06+0.36%880,2161.94
Sep 18, 2026112.30112.55110.20110.80109.66-1.32%509,2741.12
Sep 17, 2026112.25113.35111.58112.28111.13+0.88%479,7631.01
Sep 16, 2026110.63112.58110.60111.30110.16+0.64%505,5941.07
Sep 15, 2026110.25111.20109.68110.59109.46+0.17%100,5420.21
Sep 14, 2026111.00111.45110.00110.41109.28-0.93%282,7950.57
Sep 11, 2026111.05111.95110.75111.45110.31+0.06%234,6280.46
Sep 10, 2026111.70112.45110.30111.38110.24-1.27%346,9790.68
Sep 09, 2026113.53114.30111.80112.82111.67-0.95%1,852,1493.81
Sep 08, 2026113.83114.50113.55113.90112.74-0.09%55,6360.11
Sep 07, 2026113.58114.15113.30114.00112.83+0.24%797,2251.67
Sep 04, 2026112.58114.40111.90113.73112.56+1.18%172,4770.36
Sep 03, 2026111.93113.25111.70112.40111.25-0.97%674,8521.43
Sep 02, 2026113.83114.15111.60113.50112.34+0.27%167,0810.35
Sep 01, 2026113.35114.10112.85113.20112.04-0.46%277,5350.58
Aug 31, 2026114.80115.05113.14113.73112.56-1.79%167,2040.35
Aug 28, 2026115.40116.10113.60115.80114.62-2.69%889,5651.87
Aug 27, 2026119.68119.45114.45119.00117.78-0.83%455,8170.92
Aug 26, 2026119.73120.70119.50120.00118.77+0.43%418,0450.85
Aug 25, 2026119.10119.95119.03119.49118.27+0.10%682,4311.41
Aug 24, 2026119.35119.65118.45119.38118.15-0.89%98,2610.20