Vinci Historical Data

VINCI Page 2
Download
Date Close Price change Market cap Trading volume
Mar 18, 2026 $ 8.91
-3.60%
$ 2.67 billion $ 202,924
Mar 17, 2026 $ 9.24
-0.40%
$ 2.77 billion $ 204,646
Mar 16, 2026 $ 9.28
+2.69%
$ 2.78 billion $ 210,046
Mar 15, 2026 $ 9.03
+1.50%
$ 2.71 billion $ 204,539
Mar 14, 2026 $ 8.9
+1.02%
$ 2.67 billion $ 201,294
Mar 13, 2026 $ 8.81
-0.06%
$ 2.64 billion $ 200,460
Mar 12, 2026 $ 8.81
+1.26%
$ 2.64 billion $ 198,377
Mar 11, 2026 $ 8.71
+0.42%
$ 2.61 billion $ 197,038
Mar 10, 2026 $ 8.67
+2.15%
$ 2.6 billion $ 199,636
Mar 9, 2026 $ 8.48
+3.52%
$ 2.55 billion $ 194,405
Mar 8, 2026 $ 8.2
-2.44%
$ 2.46 billion $ 186,217
Mar 7, 2026 $ 8.41
-0.76%
$ 2.52 billion $ 189,454
Mar 6, 2026 $ 8.47
-3.58%
$ 2.54 billion $ 191,719
Mar 5, 2026 $ 8.78
-3.33%
$ 2.64 billion $ 199,863
Mar 4, 2026 $ 9.08
+6.52%
$ 2.72 billion $ 202,581
Mar 3, 2026 $ 8.53
-0.15%
$ 2.56 billion $ 192,615
Mar 2, 2026 $ 8.54
+4.79%
$ 2.56 billion $ 193,688
Mar 1, 2026 $ 8.15
-1.88%
$ 2.44 billion $ 182,968
Feb 28, 2026 $ 8.3
+1.05%
$ 2.49 billion $ 188,802
Feb 27, 2026 $ 8.23
-1.73%
$ 2.47 billion $ 184,465
Feb 26, 2026 $ 8.37
-1.30%
$ 2.51 billion $ 188,126
Feb 25, 2026 $ 8.48
+6.78%
$ 2.54 billion $ 191,309
Feb 24, 2026 $ 7.94
-0.93%
$ 2.38 billion $ 179,705
Feb 23, 2026 $ 8.01
-4.99%
$ 2.4 billion $ 179,561
Feb 22, 2026 $ 8.43
-0.38%
$ 2.53 billion $ 190,771
Feb 21, 2026 $ 8.46
-0.48%
$ 2.54 billion $ 191,830
Feb 20, 2026 $ 8.5
+2.10%
$ 2.55 billion $ 191,531
Feb 19, 2026 $ 8.33
+0.23%
$ 2.5 billion $ 187,877
Feb 18, 2026 $ 8.31
-1.04%
$ 2.49 billion $ 187,841
Feb 17, 2026 $ 8.39
-2.18%
$ 2.52 billion $ 191,608
Feb 16, 2026 $ 8.58
+0.16%
$ 2.57 billion $ 193,622
Feb 15, 2026 $ 8.57
-1.83%
$ 2.57 billion $ 194,206
Feb 14, 2026 $ 8.73
+1.86%
$ 2.62 billion $ 198,155
Feb 13, 2026 $ 8.57
+3.80%
$ 2.57 billion $ 192,134
Feb 12, 2026 $ 8.25
-1.48%
$ 2.48 billion $ 188,678
Feb 11, 2026 $ 8.38
-2.63%
$ 2.51 billion $ 187,341
Feb 10, 2026 $ 8.6
-1.31%
$ 2.58 billion $ 194,661
Feb 9, 2026 $ 8.72
-0.11%
$ 2.61 billion $ 198,574
Feb 8, 2026 $ 8.73
+1.10%
$ 2.62 billion $ 200,050
Feb 7, 2026 $ 8.63
-2.15%
$ 2.59 billion $ 198,673
Feb 6, 2026 $ 8.82
+12.50%
$ 2.65 billion $ 196,314
Feb 5, 2026 $ 7.86
-14.13%
$ 2.36 billion $ 177,325
Feb 4, 2026 $ 9.15
-3.03%
$ 2.75 billion $ 206,276
Feb 3, 2026 $ 9.44
-4.13%
$ 2.83 billion $ 217,014
Feb 2, 2026 $ 9.84
+2.24%
$ 2.95 billion $ 221,170
Feb 1, 2026 $ 9.63
-1.28%
$ 2.89 billion $ 215,829
Jan 31, 2026 $ 9.77
-6.52%
$ 2.93 billion $ 220,703
Jan 30, 2026 $ 10.45
-0.53%
$ 3.13 billion $ 234,024
Jan 29, 2026 $ 10.5
-5.74%
$ 3.15 billion $ 237,061
Jan 28, 2026 $ 11.15
-0.06%
$ 3.34 billion $ 248,792