Vinci Historical Data

VINCI Page 7
Download
Date Close Price change Market cap Trading volume
Sep 14, 2025 $ 14.37
-0.31%
$ 4.29 billion $ 328,433
Sep 13, 2025 $ 14.4
+0.03%
$ 4.32 billion $ 324,196
Sep 12, 2025 $ 14.39
-0.24%
$ 4.32 billion $ 327,427
Sep 11, 2025 $ 14.43
+2.06%
$ 4.33 billion $ 326,303
Sep 10, 2025 $ 14.13
+2.17%
$ 4.24 billion $ 319,096
Sep 9, 2025 $ 13.83
-0.42%
$ 4.15 billion $ 317,652
Sep 8, 2025 $ 13.89
+0.79%
$ 4.17 billion $ 315,492
Sep 7, 2025 $ 13.78
+0.30%
$ 4.13 billion $ 312,013
Sep 6, 2025 $ 13.74
+0.16%
$ 4.12 billion $ 306,473
Sep 5, 2025 $ 13.72
-0.61%
$ 4.12 billion $ 308,678
Sep 4, 2025 $ 13.89
+0.23%
$ 4.15 billion $ 308,323
Sep 3, 2025 $ 14
+0.74%
$ 4.16 billion $ 313,331
Sep 2, 2025 $ 13.84
+2.31%
$ 4.17 billion $ 310,275
Sep 1, 2025 $ 13.53
+1.04%
$ 4.06 billion $ 299,807
Aug 31, 2025 $ 13.6
+0.11%
$ 4.05 billion $ 308,939
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