TipRanks
Go Ultimate55% OFF

VINCI GEN S.A. (TEC) Historical Prices

PL:TEC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.450.450.410.440.44-1.11%15,8290.80
Oct 29, 20260.450.450.450.450.45-0.22%200.00
Oct 28, 20260.440.450.380.450.45+2.51%40,7232.12
Oct 27, 20260.470.470.420.440.44+2.33%1,9970.10
Oct 26, 20260.460.460.430.430.43-6.74%38,3152.06
Oct 23, 20260.480.480.420.460.46-3.77%12,0100.65
Oct 22, 20260.490.490.450.480.48+0.63%3,4710.19
Oct 21, 20260.490.490.460.480.48-3.85%8,3170.45
Oct 20, 20260.470.500.470.490.49+5.33%25,3211.41
Oct 19, 20260.490.490.460.470.47-4.29%27,8521.58
Oct 16, 20260.480.490.470.490.49-1.01%10,8350.61
Oct 15, 20260.460.500.460.500.50+1.43%14,2130.82
Oct 14, 20260.490.490.460.490.49-1.61%12,5400.73
Oct 13, 20260.450.500.450.500.50+5.53%24,6411.47
Oct 12, 20260.500.500.450.470.47-9.62%15,3070.92
Oct 09, 20260.440.530.410.520.52+17.91%48,3683.01
Oct 08, 20260.440.440.430.440.44-0.23%5,9880.37
Oct 07, 20260.440.440.430.440.44-0.45%5,9560.37
Oct 06, 20260.440.440.440.440.44+4.72%7330.05
Oct 05, 20260.450.450.420.420.42-4.50%2,5650.16
Oct 02, 20260.430.450.420.440.44-1.33%21,3071.36
Oct 01, 20260.450.450.450.450.45+0.00%7,5000.48
Sep 30, 20260.440.450.430.450.45+0.00%8,6530.55
Sep 29, 20260.460.490.450.450.45-6.05%18,1041.16
Sep 28, 20260.460.490.450.480.48+5.27%2,6620.17
Sep 25, 20260.480.480.460.460.46-5.80%9070.06
Sep 24, 20260.470.490.470.480.48+7.10%6,3780.41
Sep 23, 20260.490.490.450.450.45-7.58%63,1604.30
Sep 22, 20260.450.490.450.490.49+0.62%5,4260.37
Sep 21, 20260.500.500.400.490.49-2.41%98,3067.36
Sep 18, 20260.520.520.460.500.50-0.60%47,2243.74
Sep 17, 20260.520.520.480.500.50-3.10%48,8984.03
Sep 16, 20260.530.550.490.520.52+3.20%29,7162.37
Sep 15, 20260.560.560.500.500.50-15.82%69,0475.97
Sep 14, 20260.590.590.570.590.59+0.00%7610.06
Sep 11, 20260.590.590.560.590.59-0.34%15,3601.32
Sep 10, 20260.590.600.560.600.60+1.36%9,4750.82
Sep 09, 20260.560.600.560.590.59-0.34%5,3820.44
Sep 08, 20260.560.590.550.590.59-1.34%19,3811.55
Sep 07, 20260.550.600.550.600.60+1.70%30,8802.55
Sep 04, 20260.550.590.520.590.59+6.91%24,6192.08
Sep 03, 20260.550.560.520.550.55-5.50%54,1874.89
Sep 02, 20260.550.580.540.580.58-0.68%34,0013.16
Sep 01, 20260.600.600.540.590.59-1.68%50,9365.11
Aug 31, 20260.630.630.580.600.60-5.99%20,4352.06
Aug 28, 20260.640.640.600.630.63-0.94%2,9530.28
Aug 27, 20260.630.640.590.640.64+0.95%23,1262.26
Aug 26, 20260.620.640.580.630.63+1.93%13,4181.33
Aug 25, 20260.580.630.580.620.62-1.27%2,6870.27
Aug 24, 20260.670.670.580.630.63+3.28%76,0848.48