Vinci Historical Data

VINCI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 11.26
-0.34%
$ 3.38 billion $ 256,830
Dec 7, 2025 $ 11.29
+1.22%
$ 3.39 billion $ 256,920
Dec 6, 2025 $ 11.16
+0.66%
$ 3.35 billion $ 249,706
Dec 5, 2025 $ 11.08
-2.96%
$ 3.33 billion $ 246,358
Dec 4, 2025 $ 11.43
-1.44%
$ 3.43 billion $ 261,042
Dec 3, 2025 $ 11.6
+2.48%
$ 3.48 billion $ 260,488
Dec 2, 2025 $ 11.42
+5.79%
$ 3.43 billion $ 257,555
Dec 1, 2025 $ 10.79
-4.50%
$ 3.24 billion $ 243,314
Nov 30, 2025 $ 11.4
+0.94%
$ 3.39 billion $ 255,693
Nov 29, 2025 $ 11.28
-0.25%
$ 3.41 billion $ 255,215
Nov 28, 2025 $ 11.31
-0.96%
$ 3.39 billion $ 252,425
Nov 27, 2025 $ 11.37
+0.44%
$ 3.43 billion $ 256,569
Nov 26, 2025 $ 11.2
+2.52%
$ 3.4 billion $ 256,953
Nov 25, 2025 $ 10.84
-1.03%
$ 3.28 billion $ 247,742
Nov 24, 2025 $ 11.09
+2.99%
$ 3.29 billion $ 248,293
Nov 23, 2025 $ 10.99
+4.55%
$ 3.23 billion $ 246,776
Nov 22, 2025 $ 10.65
+0.32%
$ 3.15 billion $ 238,181
Nov 21, 2025 $ 10.47
-2.81%
$ 3.18 billion $ 236,864
Nov 20, 2025 $ 11.01
-2.92%
$ 3.24 billion $ 248,141
Nov 19, 2025 $ 11.34
-2.12%
$ 3.4 billion $ 257,897
Nov 18, 2025 $ 11.58
+0.47%
$ 3.49 billion $ 260,924
Nov 17, 2025 $ 11.43
-2.40%
$ 3.43 billion $ 260,082
Nov 16, 2025 $ 11.79
-0.59%
$ 3.51 billion $ 263,651
Nov 15, 2025 $ 11.95
+1.03%
$ 3.56 billion $ 273,540
Nov 14, 2025 $ 11.79
-5.01%
$ 3.55 billion $ 270,972
Nov 13, 2025 $ 12.38
-1.87%
$ 3.72 billion $ 279,908
Nov 12, 2025 $ 12.74
-0.30%
$ 3.78 billion $ 289,533
Nov 11, 2025 $ 12.78
-2.81%
$ 3.83 billion $ 290,150
Nov 10, 2025 $ 13.14
+0.86%
$ 3.94 billion $ 299,546
Nov 9, 2025 $ 13.03
+2.71%
$ 3.91 billion $ 296,084
Nov 8, 2025 $ 12.69
-1.22%
$ 3.81 billion $ 284,233
Nov 7, 2025 $ 12.85
+2.24%
$ 3.85 billion $ 291,698
Nov 6, 2025 $ 12.57
-3.24%
$ 3.77 billion $ 283,900
Nov 5, 2025 $ 12.99
+2.83%
$ 3.9 billion $ 289,649
Nov 4, 2025 $ 12.63
-4.43%
$ 3.79 billion $ 286,763
Nov 3, 2025 $ 13.22
-4.06%
$ 3.97 billion $ 300,882
Nov 2, 2025 $ 13.78
+0.66%
$ 4.14 billion $ 311,049
Nov 1, 2025 $ 13.69
+0.45%
$ 4.11 billion $ 314,959
Oct 31, 2025 $ 13.67
+1.14%
$ 4.09 billion $ 305,041
Oct 30, 2025 $ 13.48
-2.03%
$ 4.05 billion $ 305,247
Oct 29, 2025 $ 13.76
-1.76%
$ 4.13 billion $ 312,926
Oct 28, 2025 $ 14.01
-1.32%
$ 4.2 billion $ 317,291
Oct 27, 2025 $ 14.2
-0.01%
$ 4.26 billion $ 321,011
Oct 26, 2025 $ 14.2
+1.74%
$ 4.26 billion $ 324,625
Oct 25, 2025 $ 13.95
+0.53%
$ 4.19 billion $ 313,030
Oct 24, 2025 $ 13.88
+1.65%
$ 4.16 billion $ 317,912
Oct 23, 2025 $ 13.71
+1.89%
$ 4.09 billion $ 315,593
Oct 22, 2025 $ 13.4
-0.35%
$ 4.04 billion $ 305,242
Oct 21, 2025 $ 13.52
-1.37%
$ 4.03 billion $ 308,017
Oct 20, 2025 $ 13.8
+2.46%
$ 4.11 billion $ 316,079