Vinci Historical Data

VINCI Page 2
Download
Date Close Price change Market cap Trading volume
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
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