Vinci Historical Data

VINCI Page 4
Download
Date Close Price change Market cap Trading volume
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
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