Vinci Historical Data

VINCI Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2025 $ 13.54
+1.43%
$ 4.04 billion $ 306,680
Oct 18, 2025 $ 13.29
+0.39%
$ 4.02 billion $ 307,452
Oct 17, 2025 $ 13.3
-1.07%
$ 3.97 billion $ 304,491
Oct 16, 2025 $ 13.45
-2.72%
$ 4.03 billion $ 300,690
Oct 15, 2025 $ 13.82
-1.44%
$ 4.15 billion $ 307,254
Oct 14, 2025 $ 14.02
-2.57%
$ 4.21 billion $ 319,624
Oct 13, 2025 $ 14.39
+0.08%
$ 4.32 billion $ 324,946
Oct 12, 2025 $ 14.39
+3.97%
$ 4.32 billion $ 326,857
Oct 11, 2025 $ 13.84
-2.00%
$ 4.15 billion $ 310,466
Oct 10, 2025 $ 14.11
-7.22%
$ 4.23 billion $ 319,581
Oct 9, 2025 $ 15.21
-0.58%
$ 4.56 billion $ 347,124
Oct 8, 2025 $ 15.3
+0.91%
$ 4.59 billion $ 344,557
Oct 7, 2025 $ 15.16
-2.76%
$ 4.55 billion $ 340,342
Oct 6, 2025 $ 15.59
+1.12%
$ 4.68 billion $ 353,781
Oct 5, 2025 $ 15.42
+1.03%
$ 4.63 billion $ 347,858
Oct 4, 2025 $ 15.26
+0.34%
$ 4.58 billion $ 348,690
Oct 3, 2025 $ 15.31
+2.39%
$ 4.56 billion $ 348,399
Oct 2, 2025 $ 14.96
+0.88%
$ 4.49 billion $ 341,644
Oct 1, 2025 $ 14.74
+4.23%
$ 4.45 billion $ 331,067
Sep 30, 2025 $ 14.14
-1.13%
$ 4.26 billion $ 322,807
Sep 29, 2025 $ 14.3
+2.88%
$ 4.29 billion $ 328,286
Sep 28, 2025 $ 13.94
+1.89%
$ 4.17 billion $ 317,817
Sep 27, 2025 $ 13.68
-0.19%
$ 4.1 billion $ 307,057
Sep 26, 2025 $ 13.7
+0.75%
$ 4.11 billion $ 312,881
Sep 25, 2025 $ 13.6
-3.96%
$ 4.08 billion $ 305,007
Sep 24, 2025 $ 14.16
+1.18%
$ 4.25 billion $ 321,114
Sep 23, 2025 $ 13.99
-0.68%
$ 4.2 billion $ 317,762
Sep 22, 2025 $ 14.09
-1.36%
$ 4.23 billion $ 315,024
Sep 21, 2025 $ 14.33
-0.50%
$ 4.29 billion $ 332,746
Sep 20, 2025 $ 14.43
-0.15%
$ 4.3 billion $ 326,936
Sep 19, 2025 $ 14.45
-0.40%
$ 4.33 billion $ 327,248
Sep 18, 2025 $ 14.63
+1.30%
$ 4.35 billion $ 320,669
Sep 17, 2025 $ 14.48
-0.62%
$ 4.33 billion $ 327,290
Sep 16, 2025 $ 14.49
+0.43%
$ 4.37 billion $ 327,745
Sep 15, 2025 $ 14.3
+0.18%
$ 4.33 billion $ 314,639