Vinci Historical Data

VINCI
Download
Date Close Price change Market cap Trading volume
Today $ 7.61
+0.00%
$ 2.28 billion $ 173,980
Yesterday $ 7.65
-2.70%
$ 2.29 billion $ 174,227
Jun 8, 2026 $ 7.86
-0.57%
$ 2.36 billion $ 175,865
Jun 7, 2026 $ 7.9
+3.82%
$ 2.37 billion $ 176,554
Jun 6, 2026 $ 7.61
-0.22%
$ 2.28 billion $ 169,566
Jun 5, 2026 $ 7.62
-4.04%
$ 2.29 billion $ 170,019
Jun 4, 2026 $ 7.94
-0.18%
$ 2.38 billion $ 177,625
Jun 3, 2026 $ 7.95
-4.72%
$ 2.38 billion $ 178,099
Jun 2, 2026 $ 8.35
-6.55%
$ 2.5 billion $ 187,143
Jun 1, 2026 $ 8.93
-3.03%
$ 2.68 billion $ 202,355
May 31, 2026 $ 9.21
+0.54%
$ 2.76 billion $ 208,844
May 30, 2026 $ 9.17
+0.69%
$ 2.75 billion $ 207,977
May 29, 2026 $ 9.11
-0.61%
$ 2.73 billion $ 207,210
May 28, 2026 $ 9.16
-0.70%
$ 2.75 billion $ 205,522
May 27, 2026 $ 9.23
-1.95%
$ 2.77 billion $ 207,833
May 26, 2026 $ 9.41
-1.84%
$ 2.82 billion $ 215,870
May 25, 2026 $ 9.59
+0.30%
$ 2.88 billion $ 218,039
May 24, 2026 $ 9.56
-0.33%
$ 2.87 billion $ 217,256
May 23, 2026 $ 9.59
+1.57%
$ 2.88 billion $ 216,280
May 22, 2026 $ 9.44
-2.14%
$ 2.83 billion $ 211,454
May 21, 2026 $ 9.65
-0.40%
$ 2.9 billion $ 217,159
May 20, 2026 $ 9.69
+0.92%
$ 2.91 billion $ 217,515
May 19, 2026 $ 9.6
+0.59%
$ 2.88 billion $ 212,151
May 18, 2026 $ 9.55
-1.40%
$ 2.89 billion $ 223,029
May 17, 2026 $ 9.68
-0.08%
$ 2.9 billion $ 219,080
May 16, 2026 $ 9.69
-1.50%
$ 2.91 billion $ 223,422
May 15, 2026 $ 9.84
-2.13%
$ 2.95 billion $ 221,276
May 14, 2026 $ 10.05
+1.41%
$ 3.02 billion $ 227,502
May 13, 2026 $ 9.91
-1.31%
$ 2.97 billion $ 222,702
May 12, 2026 $ 10.04
-0.91%
$ 3.01 billion $ 225,008
May 11, 2026 $ 10.14
-0.97%
$ 3.04 billion $ 232,338
May 10, 2026 $ 10.24
+1.49%
$ 3.07 billion $ 229,461
May 9, 2026 $ 10.09
+0.63%
$ 3.03 billion $ 224,400
May 8, 2026 $ 10.02
+0.19%
$ 3.01 billion $ 229,473
May 7, 2026 $ 10
-1.06%
$ 3 billion $ 228,541
May 6, 2026 $ 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
Download