Vinci Historical Data

VINCI
Download
Date Close Price change Market cap Trading volume
Today $ 10.11
+0.00%
$ 3.03 billion $ 232,259
Yesterday $ 10.11
+0.77%
$ 3.03 billion $ 232,005
May 5, 2026 $ 10.03
+0.55%
$ 3.01 billion $ 228,859
May 4, 2026 $ 9.98
+2.30%
$ 2.99 billion $ 224,140
May 3, 2026 $ 9.75
-0.58%
$ 2.93 billion $ 220,837
May 2, 2026 $ 9.81
+0.71%
$ 2.94 billion $ 221,543
May 1, 2026 $ 9.74
+2.41%
$ 2.92 billion $ 222,685
Apr 30, 2026 $ 9.51
+0.37%
$ 2.85 billion $ 215,598
Apr 29, 2026 $ 9.48
+0.07%
$ 2.84 billion $ 211,500
Apr 28, 2026 $ 9.47
-2.14%
$ 2.84 billion $ 216,136
Apr 27, 2026 $ 9.67
-1.64%
$ 2.9 billion $ 219,586
Apr 26, 2026 $ 9.83
+2.19%
$ 2.95 billion $ 219,098
Apr 25, 2026 $ 9.62
-0.56%
$ 2.89 billion $ 216,910
Apr 24, 2026 $ 9.68
-1.06%
$ 2.9 billion $ 217,042
Apr 23, 2026 $ 9.78
+0.05%
$ 2.93 billion $ 220,730
Apr 22, 2026 $ 9.78
+2.72%
$ 2.93 billion $ 218,130
Apr 21, 2026 $ 9.52
+1.20%
$ 2.86 billion $ 218,585
Apr 20, 2026 $ 9.41
+2.61%
$ 2.82 billion $ 214,808
Apr 19, 2026 $ 9.17
-2.33%
$ 2.75 billion $ 209,027
Apr 18, 2026 $ 9.39
-1.82%
$ 2.82 billion $ 212,913
Apr 17, 2026 $ 9.56
-0.13%
$ 2.87 billion $ 88,488
Apr 16, 2026 $ 9.32
+0.24%
$ 2.8 billion $ 364
Apr 15, 2026 $ 9.3
+1.04%
$ 2.79 billion $ 202,995
Apr 14, 2026 $ 9.2
-1.05%
$ 2.76 billion $ 204,746
Apr 13, 2026 $ 9.3
+6.03%
$ 2.79 billion $ 209,591
Apr 12, 2026 $ 8.77
-3.15%
$ 2.63 billion $ 202,799
Apr 11, 2026 $ 9.06
-0.67%
$ 2.72 billion $ 204,445
Apr 10, 2026 $ 9.12
+2.44%
$ 2.74 billion $ 206,220
Apr 9, 2026 $ 8.9
+0.88%
$ 2.67 billion $ 204,585
Apr 8, 2026 $ 8.82
-1.98%
$ 2.65 billion $ 200,121
Apr 7, 2026 $ 9
+5.46%
$ 2.7 billion $ 206,305
Apr 6, 2026 $ 8.54
-0.19%
$ 2.56 billion $ 195,803
Apr 5, 2026 $ 8.56
+1.70%
$ 2.57 billion $ 192,974
Apr 4, 2026 $ 8.41
+0.53%
$ 2.52 billion $ 189,469
Apr 3, 2026 $ 8.37
+0.88%
$ 2.51 billion $ 188,972
Apr 2, 2026 $ 8.29
-2.57%
$ 2.49 billion $ 189,198
Apr 1, 2026 $ 8.51
+0.27%
$ 2.55 billion $ 191,578
Mar 31, 2026 $ 8.49
+2.57%
$ 2.55 billion $ 190,043
Mar 30, 2026 $ 8.28
+1.00%
$ 2.48 billion $ 185,391
Mar 29, 2026 $ 8.19
-0.95%
$ 2.46 billion $ 187,322
Mar 28, 2026 $ 8.27
-0.30%
$ 2.48 billion $ 188,071
Mar 27, 2026 $ 8.3
-2.79%
$ 2.49 billion $ 186,103
Mar 26, 2026 $ 8.53
-3.53%
$ 2.56 billion $ 193,759
Mar 25, 2026 $ 8.84
+1.08%
$ 2.65 billion $ 201,638
Mar 24, 2026 $ 8.75
-0.45%
$ 2.63 billion $ 198,199
Mar 23, 2026 $ 8.79
+4.45%
$ 2.64 billion $ 200,349
Mar 22, 2026 $ 8.41
-1.56%
$ 2.52 billion $ 189,977
Mar 21, 2026 $ 8.56
-2.89%
$ 2.56 billion $ 192,413
Mar 20, 2026 $ 8.82
+1.70%
$ 2.64 billion $ 199,996
Mar 19, 2026 $ 8.67
-2.68%
$ 2.6 billion $ 198,967
Download