Vinci Historical Data

VINCI Page 5
Download
Date Close Price change Market cap Trading volume
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
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