Vinci Historical Data

VINCI
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 9.48
+11.61%
$ 2.85 billion $ 5.67 million
Mar 2026 $ 8.49
+2.23%
$ 2.55 billion $ 6.06 million
Feb 2026 $ 8.3
-14.91%
$ 2.49 billion $ 5.43 million
Jan 2026 $ 10.45
-3.91%
$ 2.93 billion $ 7.64 million
Dec 2025 $ 10.95
-3.11%
$ 3.26 billion $ 7.78 million
Nov 2025 $ 11.28
-17.27%
$ 3.39 billion $ 7.89 million
Oct 2025 $ 13.48
-4.66%
$ 4.09 billion $ 9.69 million
Sep 2025 $ 14.3
+6.86%
$ 4.26 billion $ 9.22 million
Aug 2025 $ 13.54
-6.24%
$ 4.05 billion $ 9.71 million
Jul 2025 $ 14.66
+9.42%
$ 4.33 billion $ 9.74 million
Jun 2025 $ 13.55
+3.76%
$ 4.02 billion $ 8.61 million
May 2025 $ 13.06
+10.91%
$ 3.92 billion $ 9.01 million
Apr 2025 $ 11.78
+14.41%
$ 3.53 billion $ 7.29 million
Mar 2025 $ 10.29
-2.04%
$ 3.09 billion $ 7.4 million
Feb 2025 $ 10.56
-16.85%
$ 3.17 billion $ 6.5 million
Jan 2025 $ 13.02
+10.01%
$ 3.81 billion $ 5.14 million
Dec 2024 $ 11.59
-3.81%
$ 3.56 billion $ 3.8 million
Nov 2024 $ 12.06
+37.16%
$ 3.62 billion $ 3.45 million
Oct 2024 $ 9.05
+14.26%
$ 2.64 billion $ 2.6 million
Sep 2024 $ 7.92
+7.49%
$ 2.37 billion $ 2.38 million
Aug 2024 $ 7.34
-8.66%
$ 2.2 billion $ 2.41 million
Jul 2024 $ 8.08
+3.15%
$ 2.42 billion $ 2.57 million
Jun 2024 $ 7.84
-6.44%
$ 2.35 billion $ 2.81 million
May 2024 $ 8.38
+41.68%
$ 2.51 billion $ 3.43 million
Apr 2024 $ 5.97
-15.40%
$ 1.79 billion $ 5.77 million
Mar 2024 $ 7.05
+8.83%
$ 2.12 billion $ 3.84 million
Jun 2022 $ 2.92
-2.99%
$ 875.59 million $ 77,383
May 2022 $ 3.1
-2.66%
$ 929.58 million $ 416,055
Apr 2022 $ 3.18
-45.48%
$ 955.05 million $ 750,281
Mar 2022 $ 5.84
+0.40%
$ 1.75 billion $ 764,247
Feb 2022 $ 5.2
-4.75%
$ 1.56 billion $ 590,237
Jan 2022 $ 5.47
-18.87%
$ -- $ 850,560
Dec 2021 $ 6.74
-18.84%
$ -- $ 1.21 million
Nov 2021 $ 8.32
-7.52%
$ -- $ 1.6 million
Oct 2021 $ 9
+37.59%
$ -- $ 1.63 million
Sep 2021 $ 6.53
-6.94%
$ -- $ 1.42 million
Aug 2021 $ 7.04
+13.46%
$ -- $ 980,841
Jul 2021 $ 6.26
+19.89%
$ -- $ 429,203
Jun 2021 $ 5.22
-5.83%
$ -- $ 377,860
May 2021 $ 5.29
-38.57%
$ -- $ 482,444
Apr 2021 $ 8.62
-0.76%
$ -- $ 661,614
Mar 2021 $ 8.68
+29.95%
$ -- $ 208,645
Feb 2021 $ 6.68
+36.15%
$ -- $ 167,216
Jan 2021 $ 5.07
+18.44%
$ -- $ 227,749
Dec 2020 $ 4.28
+47.90%
$ -- $ 94,118
Nov 2020 $ 2.73
+43.68%
$ -- $ 30.22 million
Oct 2020 $ 1.9
+26.39%
$ -- $ 49.16 million
Sep 2020 $ 1.5
+1.34%
$ -- $ 40.67 million
Aug 2020 $ 1.49
+2.47%
$ -- $ 47.68 million
Jul 2020 $ 1.45
+26.95%
$ -- $ 39.77 million
Download