Vinci Historical Data

VINCI Page 10
Download
Date Close Price change Market cap Trading volume
Apr 17, 2025 $ 10.61
+1.04%
$ 3.18 billion $ 237,726
Apr 16, 2025 $ 10.51
+1.29%
$ 3.15 billion $ 239,476
Apr 15, 2025 $ 10.38
-1.07%
$ 3.11 billion $ 237,253
Apr 14, 2025 $ 10.49
+0.50%
$ 3.15 billion $ 234,779
Apr 13, 2025 $ 10.43
-1.99%
$ 3.13 billion $ 236,077
Apr 12, 2025 $ 10.64
+2.83%
$ 3.19 billion $ 238,357
Apr 11, 2025 $ 10.35
+4.12%
$ 3.11 billion $ 231,429
Apr 10, 2025 $ 9.95
-3.08%
$ 2.98 billion $ 222,052
Apr 9, 2025 $ 10.33
+8.34%
$ 3.1 billion $ 226,262
Apr 8, 2025 $ 9.55
-3.60%
$ 2.86 billion $ 213,771
Apr 7, 2025 $ 9.91
+1.99%
$ 2.97 billion $ 223,147
Apr 6, 2025 $ 9.7
-7.02%
$ 2.91 billion $ 218,349
Apr 5, 2025 $ 10.42
-0.25%
$ 3.13 billion $ 236,931
Apr 4, 2025 $ 10.44
+0.50%
$ 3.13 billion $ 233,157
Apr 3, 2025 $ 10.39
+1.28%
$ 3.12 billion $ 228,003
Apr 2, 2025 $ 10.27
-3.05%
$ 3.08 billion $ 234,206
Apr 1, 2025 $ 10.66
+3.56%
$ 3.2 billion $ 237,297
Mar 31, 2025 $ 10.29
+0.52%
$ 3.09 billion $ 229,305
Mar 30, 2025 $ 10.23
-0.14%
$ 3.07 billion $ 227,573
Mar 29, 2025 $ 10.25
-2.08%
$ 3.07 billion $ 232,060
Mar 28, 2025 $ 10.47
-3.21%
$ 3.14 billion $ 241,597
Mar 27, 2025 $ 10.82
-0.50%
$ 3.24 billion $ 245,918
Mar 26, 2025 $ 10.87
+0.14%
$ 3.26 billion $ 244,595
Mar 25, 2025 $ 10.85
+0.05%
$ 3.26 billion $ 247,526
Mar 24, 2025 $ 10.84
+0.83%
$ 3.25 billion $ 241,545
Mar 23, 2025 $ 10.75
+3.38%
$ 3.22 billion $ 239,880
Mar 22, 2025 $ 10.39
-1.11%
$ 3.12 billion $ 234,452
Mar 21, 2025 $ 10.51
+0.62%
$ 3.15 billion $ 235,353
Mar 20, 2025 $ 10.44
-3.12%
$ 3.13 billion $ 234,484
Mar 19, 2025 $ 10.77
+5.05%
$ 3.23 billion $ 244,069
Mar 18, 2025 $ 10.26
-1.46%
$ 3.08 billion $ 232,711
Mar 17, 2025 $ 10.43
+0.98%
$ 3.13 billion $ 233,978
Mar 16, 2025 $ 10.32
-1.99%
$ 3.1 billion $ 232,376
Mar 15, 2025 $ 10.46
-0.55%
$ 3.14 billion $ 238,372
Mar 14, 2025 $ 10.48
+4.22%
$ 3.14 billion $ 235,664
Mar 13, 2025 $ 10.06
-3.08%
$ 3.02 billion $ 224,343
Mar 12, 2025 $ 10.39
+0.84%
$ 3.12 billion $ 237,601
Mar 11, 2025 $ 10.27
+4.38%
$ 3.08 billion $ 232,078
Mar 10, 2025 $ 9.85
-1.76%
$ 2.96 billion $ 220,862
Mar 9, 2025 $ 10.01
-6.39%
$ 3 billion $ 225,226
Mar 8, 2025 $ 10.69
-0.64%
$ 3.21 billion $ 243,564
Mar 7, 2025 $ 10.76
-3.85%
$ 3.23 billion $ 244,041
Mar 6, 2025 $ 11.2
-0.57%
$ 3.36 billion $ 257,074
Mar 5, 2025 $ 11.3
+3.67%
$ 3.39 billion $ 251,062
Mar 4, 2025 $ 10.87
+1.80%
$ 3.26 billion $ 246,669
Mar 3, 2025 $ 10.69
-8.60%
$ 3.21 billion $ 238,512
Mar 2, 2025 $ 11.68
+8.93%
$ 3.5 billion $ 263,280
Mar 1, 2025 $ 10.73
+2.10%
$ 3.22 billion $ 241,759
Feb 28, 2025 $ 10.56
+0.41%
$ 3.17 billion $ 240,319
Feb 27, 2025 $ 10.52
-0.12%
$ 3.16 billion $ 238,499