Vinci Historical Data

VINCI Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 11, 2025 $ 14.62
+1.19%
$ 4.38 billion $ 332,097
Jul 10, 2025 $ 14.07
+1.68%
$ 4.25 billion $ 315,631
Jul 9, 2025 $ 13.84
+1.85%
$ 4.15 billion $ 315,705
Jul 8, 2025 $ 13.59
+0.37%
$ 4.08 billion $ 303,046
Jul 7, 2025 $ 13.54
-0.03%
$ 4.06 billion $ 306,874
Jul 6, 2025 $ 13.56
+1.05%
$ 4.07 billion $ 310,537
Jul 5, 2025 $ 13.42
+0.11%
$ 4.03 billion $ 304,410
Jul 4, 2025 $ 13.41
-1.82%
$ 4.02 billion $ 301,832
Jul 3, 2025 $ 13.65
+1.05%
$ 4.1 billion $ 305,494
Jul 2, 2025 $ 13.51
+3.09%
$ 4.05 billion $ 305,161
Jul 1, 2025 $ 13.11
-2.15%
$ 3.93 billion $ 297,079
Jun 30, 2025 $ 13.39
-1.15%
$ 4.02 billion $ 298,038
Jun 29, 2025 $ 13.55
+1.66%
$ 4.06 billion $ 308,817
Jun 28, 2025 $ 13.33
+0.36%
$ 4 billion $ 300,548
Jun 27, 2025 $ 13.28
-0.69%
$ 3.98 billion $ 295,937
Jun 26, 2025 $ 13.37
-0.37%
$ 4.01 billion $ 296,845
Jun 25, 2025 $ 13.42
+2.03%
$ 4.03 billion $ 302,545
Jun 24, 2025 $ 13.15
-0.23%
$ 3.94 billion $ 299,234
Jun 23, 2025 $ 13.1
+4.61%
$ 3.93 billion $ 295,732
Jun 22, 2025 $ 12.51
-1.26%
$ 3.75 billion $ 285,110
Jun 21, 2025 $ 12.67
-1.93%
$ 3.8 billion $ 290,042
Jun 20, 2025 $ 12.84
-1.91%
$ 3.85 billion $ 291,321
Jun 19, 2025 $ 13.09
+0.62%
$ 3.93 billion $ 293,963
Jun 18, 2025 $ 13
-0.56%
$ 3.9 billion $ 293,354
Jun 17, 2025 $ 13.08
-1.89%
$ 3.92 billion $ 298,799
Jun 16, 2025 $ 13.33
+1.86%
$ 4 billion $ 302,948
Jun 15, 2025 $ 13.09
+0.11%
$ 3.93 billion $ 294,422
Jun 14, 2025 $ 13.08
-1.40%
$ 3.92 billion $ 295,013
Jun 13, 2025 $ 13.26
+1.02%
$ 3.98 billion $ 294,862
Jun 12, 2025 $ 13.14
-2.64%
$ 3.94 billion $ 292,557
Jun 11, 2025 $ 13.49
-1.47%
$ 4.05 billion $ 306,366
Jun 10, 2025 $ 13.69
-0.66%
$ 4.11 billion $ 313,069
Jun 9, 2025 $ 13.79
+5.10%
$ 4.14 billion $ 304,241
Jun 8, 2025 $ 13.11
-0.23%
$ 3.93 billion $ 296,246
Jun 7, 2025 $ 13.14
+1.57%
$ 3.94 billion $ 294,745