Vinci Historical Data

VINCI Page 6
Download
Date Close Price change Market cap Trading volume
Aug 30, 2025 $ 13.54
+0.31%
$ 4.07 billion $ 305,995
Aug 29, 2025 $ 13.5
-3.21%
$ 4.05 billion $ 309,326
Aug 28, 2025 $ 13.95
+0.58%
$ 4.18 billion $ 313,120
Aug 27, 2025 $ 13.92
+0.41%
$ 4.16 billion $ 317,068
Aug 26, 2025 $ 13.86
+1.84%
$ 4.16 billion $ 317,565
Aug 25, 2025 $ 13.68
-2.66%
$ 4.09 billion $ 312,247
Aug 24, 2025 $ 14.16
-1.83%
$ 4.22 billion $ 321,960
Aug 23, 2025 $ 14.42
-0.51%
$ 4.33 billion $ 326,335
Aug 22, 2025 $ 14.59
+4.28%
$ 4.35 billion $ 325,591
Aug 21, 2025 $ 14.06
-1.47%
$ 4.2 billion $ 311,493
Aug 20, 2025 $ 14.21
+1.52%
$ 4.25 billion $ 325,956
Aug 19, 2025 $ 14.15
-2.49%
$ 4.19 billion $ 323,418
Aug 18, 2025 $ 14.49
-0.72%
$ 4.35 billion $ 325,628
Aug 17, 2025 $ 14.59
+0.05%
$ 4.38 billion $ 330,222
Aug 16, 2025 $ 14.59
-0.48%
$ 4.38 billion $ 330,727
Aug 15, 2025 $ 14.66
-0.90%
$ 4.4 billion $ 333,509
Aug 14, 2025 $ 14.79
-3.55%
$ 4.44 billion $ 327,085
Aug 13, 2025 $ 15.33
+2.07%
$ 4.6 billion $ 342,707
Aug 12, 2025 $ 15.02
+1.23%
$ 4.51 billion $ 337,022
Aug 11, 2025 $ 14.84
-0.44%
$ 4.45 billion $ 334,601
Aug 10, 2025 $ 14.91
+2.60%
$ 4.47 billion $ 339,123
Aug 9, 2025 $ 14.54
-0.35%
$ 4.36 billion $ 329,648
Aug 8, 2025 $ 14.59
-0.68%
$ 4.38 billion $ 323,598
Aug 7, 2025 $ 14.69
+2.17%
$ 4.41 billion $ 326,657
Aug 6, 2025 $ 14.28
+0.85%
$ 4.31 billion $ 319,142
Aug 5, 2025 $ 14.16
-0.80%
$ 4.25 billion $ 324,051
Aug 4, 2025 $ 14.33
+1.15%
$ 4.28 billion $ 321,094
Aug 3, 2025 $ 14.27
+1.61%
$ 4.25 billion $ 320,760
Aug 2, 2025 $ 14
-0.78%
$ 4.21 billion $ 321,105
Aug 1, 2025 $ 14.03
-2.85%
$ 4.23 billion $ 316,125
Jul 31, 2025 $ 14.44
-1.49%
$ 4.33 billion $ 331,422
Jul 30, 2025 $ 14.66
+0.21%
$ 4.4 billion $ 335,745
Jul 29, 2025 $ 14.63
-0.03%
$ 4.39 billion $ 337,056
Jul 28, 2025 $ 14.62
-1.89%
$ 4.39 billion $ 327,795
Jul 27, 2025 $ 14.9
+1.27%
$ 4.47 billion $ 334,447
Jul 26, 2025 $ 14.72
+0.89%
$ 4.42 billion $ 328,187
Jul 25, 2025 $ 14.59
-0.75%
$ 4.38 billion $ 331,184
Jul 24, 2025 $ 14.7
-1.00%
$ 4.41 billion $ 332,802
Jul 23, 2025 $ 14.84
-0.27%
$ 4.45 billion $ 334,360
Jul 22, 2025 $ 14.87
+1.50%
$ 4.46 billion $ 340,648
Jul 21, 2025 $ 14.66
-0.04%
$ 4.4 billion $ 336,292
Jul 20, 2025 $ 14.66
-0.09%
$ 4.4 billion $ 331,349
Jul 19, 2025 $ 14.67
+0.11%
$ 4.4 billion $ 330,190
Jul 18, 2025 $ 14.66
-1.54%
$ 4.4 billion $ 326,788
Jul 17, 2025 $ 14.89
+1.16%
$ 4.47 billion $ 338,085
Jul 16, 2025 $ 14.72
+0.33%
$ 4.42 billion $ 333,152
Jul 15, 2025 $ 14.67
-1.31%
$ 4.4 billion $ 332,521
Jul 14, 2025 $ 14.86
+0.35%
$ 4.46 billion $ 342,841
Jul 13, 2025 $ 14.81
+1.71%
$ 4.44 billion $ 337,228
Jul 12, 2025 $ 14.56
-0.38%
$ 4.37 billion $ 331,636