Vinci Historical Data

VINCI
Download
Date Close Price change Market cap Trading volume
Today $ 7.97
+0.00%
$ 2.39 billion $ 179,487
Yesterday $ 7.95
+1.31%
$ 2.39 billion $ 178,264
Jul 9, 2026 $ 7.85
+1.20%
$ 2.36 billion $ 178,628
Jul 8, 2026 $ 7.76
-1.27%
$ 2.33 billion $ 174,490
Jul 7, 2026 $ 7.86
-1.15%
$ 2.36 billion $ 182,129
Jul 6, 2026 $ 7.95
+0.02%
$ 2.39 billion $ 179,807
Jul 5, 2026 $ 7.95
+0.69%
$ 2.38 billion $ 179,692
Jul 4, 2026 $ 7.89
+1.71%
$ 2.37 billion $ 179,144
Jul 3, 2026 $ 7.76
+1.69%
$ 2.33 billion $ 178,093
Jul 2, 2026 $ 7.63
+2.55%
$ 2.29 billion $ 173,932
Jul 1, 2026 $ 7.45
+2.45%
$ 2.23 billion $ 168,728
Jun 30, 2026 $ 7.27
-2.64%
$ 2.18 billion $ 163,286
Jun 29, 2026 $ 7.47
+0.82%
$ 2.24 billion $ 170,586
Jun 28, 2026 $ 7.42
-1.14%
$ 2.23 billion $ 168,315
Jun 27, 2026 $ 7.5
+0.74%
$ 2.25 billion $ 167,703
Jun 26, 2026 $ 7.45
-0.37%
$ 2.23 billion $ 169,676
Jun 25, 2026 $ 7.48
-1.24%
$ 2.24 billion $ 170,891
Jun 24, 2026 $ 7.57
-2.68%
$ 2.27 billion $ 170,837
Jun 23, 2026 $ 7.78
-2.80%
$ 2.33 billion $ 177,432
Jun 22, 2026 $ 8
+1.19%
$ 2.4 billion $ 178,638
Jun 21, 2026 $ 7.85
-2.32%
$ 2.36 billion $ 177,982
Jun 20, 2026 $ 8.04
+2.12%
$ 2.41 billion $ 184,070
Jun 19, 2026 $ 7.87
+0.81%
$ 2.36 billion $ 178,062
Jun 18, 2026 $ 7.81
-2.47%
$ 2.34 billion $ 180,802
Jun 17, 2026 $ 8
-1.99%
$ 2.4 billion $ 183,119
Jun 16, 2026 $ 8.16
-1.54%
$ 2.45 billion $ 186,018
Jun 15, 2026 $ 8.29
+1.70%
$ 2.49 billion $ 188,118
Jun 14, 2026 $ 8.15
+1.92%
$ 2.45 billion $ 185,522
Jun 13, 2026 $ 8
+0.83%
$ 2.4 billion $ 182,530
Jun 12, 2026 $ 7.93
-0.22%
$ 2.38 billion $ 176,992
Jun 11, 2026 $ 7.95
+3.40%
$ 2.39 billion $ 177,085
Jun 10, 2026 $ 7.69
+0.51%
$ 2.31 billion $ 174,908
Jun 9, 2026 $ 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
Download