Vinci Historical Data

VINCI Page 3
Download
Date Close Price change Market cap Trading volume
Jan 27, 2026 $ 11.16
+1.26%
$ 3.35 billion $ 252,871
Jan 26, 2026 $ 11.02
+1.95%
$ 3.31 billion $ 248,515
Jan 25, 2026 $ 10.81
-3.12%
$ 3.24 billion $ 244,533
Jan 24, 2026 $ 11.16
+0.27%
$ 3.35 billion $ 251,985
Jan 23, 2026 $ 11.13
-0.54%
$ 3.34 billion $ 249,458
Jan 22, 2026 $ 11.19
+0.37%
$ 3.36 billion $ 252,820
Jan 21, 2026 $ 11.15
+1.69%
$ 3.33 billion $ 250,829
Jan 20, 2026 $ 10.97
-4.67%
$ 3.29 billion $ 249,584
Jan 19, 2026 $ 11.5
-0.98%
$ 3.45 billion $ 259,535
Jan 18, 2026 $ 11.62
-1.54%
$ 3.49 billion $ 263,423
Jan 17, 2026 $ 11.8
-1.17%
$ 3.54 billion $ 268,163
Jan 16, 2026 $ 11.94
-0.08%
$ 3.58 billion $ 270,985
Jan 15, 2026 $ 11.95
-1.38%
$ 3.58 billion $ 271,148
Jan 14, 2026 $ 12.12
+2.48%
$ 3.64 billion $ 268,619
Jan 13, 2026 $ 11.83
+4.52%
$ 3.55 billion $ 228,354
Jan 12, 2026 $ 11.31
+0.17%
$ 3.39 billion $ 253,818
Jan 11, 2026 $ 11.29
+0.28%
$ 3.39 billion $ 258,335
Jan 10, 2026 $ 11.26
-0.55%
$ 3.38 billion $ 255,321
Jan 9, 2026 $ 11.32
-0.55%
$ 3.4 billion $ 254,461
Jan 8, 2026 $ 11.39
+0.16%
$ 3.42 billion $ 257,352
Jan 7, 2026 $ 11.37
-2.23%
$ 3.41 billion $ 259,100
Jan 6, 2026 $ 11.63
-0.93%
$ 3.49 billion $ 260,211
Jan 5, 2026 $ 11.74
+2.69%
$ 3.52 billion $ 261,134
Jan 4, 2026 $ 11.43
+0.88%
$ 3.43 billion $ 259,855
Jan 3, 2026 $ 11.33
+0.75%
$ 3.4 billion $ 258,497
Jan 2, 2026 $ 11.24
+1.24%
$ 3.37 billion $ 258,454
Jan 1, 2026 $ 11.1
+2.14%
$ 3.33 billion $ 249,995
Dec 31, 2025 $ 10.95
-0.29%
$ 3.26 billion $ 246,968
Dec 30, 2025 $ 10.96
+1.32%
$ 3.29 billion $ 249,517
Dec 29, 2025 $ 10.92
+0.18%
$ 3.25 billion $ 247,010
Dec 28, 2025 $ 10.99
+0.86%
$ 3.3 billion $ 246,605
Dec 27, 2025 $ 10.95
+0.44%
$ 3.27 billion $ 246,104
Dec 26, 2025 $ 10.94
+1.05%
$ 3.27 billion $ 249,934
Dec 25, 2025 $ 10.86
-0.27%
$ 3.25 billion $ 249,252
Dec 24, 2025 $ 11
+1.40%
$ 3.27 billion $ 251,822
Dec 23, 2025 $ 10.89
-0.83%
$ 3.25 billion $ 244,663
Dec 22, 2025 $ 11.08
+0.83%
$ 3.3 billion $ 247,813
Dec 21, 2025 $ 10.97
+0.06%
$ 3.3 billion $ 248,623
Dec 20, 2025 $ 10.95
-0.45%
$ 3.29 billion $ 250,885
Dec 19, 2025 $ 11.03
+4.04%
$ 3.3 billion $ 252,620
Dec 18, 2025 $ 10.71
+0.23%
$ 3.18 billion $ 241,654
Dec 17, 2025 $ 10.79
-1.34%
$ 3.2 billion $ 241,857
Dec 16, 2025 $ 10.89
+1.58%
$ 3.28 billion $ 244,741
Dec 15, 2025 $ 10.7
-2.12%
$ 3.22 billion $ 244,036
Dec 14, 2025 $ 10.94
-2.26%
$ 3.28 billion $ 248,414
Dec 13, 2025 $ 11.19
-0.79%
$ 3.36 billion $ 255,474
Dec 12, 2025 $ 11.28
-2.42%
$ 3.39 billion $ 256,796
Dec 11, 2025 $ 11.56
+0.53%
$ 3.47 billion $ 263,288
Dec 10, 2025 $ 11.5
-0.74%
$ 3.45 billion $ 256,539
Dec 9, 2025 $ 11.59
+2.91%
$ 3.48 billion $ 259,407