Vinci Historical Data

VINCI Page 8
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 13.85
+1.50%
$ 4.16 billion $ 310,494
May 21, 2025 $ 13.64
+2.22%
$ 4.09 billion $ 305,295
May 20, 2025 $ 13.35
+1.10%
$ 4 billion $ 301,007
May 19, 2025 $ 13.2
-0.02%
$ 3.96 billion $ 293,804
May 18, 2025 $ 13.21
+2.43%
$ 3.96 billion $ 298,406
May 17, 2025 $ 12.9
+0.51%
$ 3.87 billion $ 295,342
May 16, 2025 $ 12.83
-0.28%
$ 3.85 billion $ 290,697
May 15, 2025 $ 12.87
-0.40%
$ 3.86 billion $ 287,706
May 14, 2025 $ 12.92
-0.19%
$ 3.88 billion $ 295,003
May 13, 2025 $ 12.94
+0.74%
$ 3.88 billion $ 291,378
May 12, 2025 $ 12.85
-1.20%
$ 3.85 billion $ 290,602
May 11, 2025 $ 13.01
-0.41%
$ 3.9 billion $ 290,866
May 10, 2025 $ 13.05
+2.28%
$ 3.92 billion $ 292,471
May 9, 2025 $ 12.76
-0.92%
$ 3.83 billion $ 289,653
May 8, 2025 $ 12.88
+6.11%
$ 3.86 billion $ 287,918
May 7, 2025 $ 12.14
+1.06%
$ 3.64 billion $ 274,089
May 6, 2025 $ 12
+2.15%
$ 3.6 billion $ 268,692
May 5, 2025 $ 11.75
-0.31%
$ 3.53 billion $ 265,088
May 4, 2025 $ 11.79
-0.83%
$ 3.54 billion $ 265,972
May 3, 2025 $ 11.89
-1.21%
$ 3.57 billion $ 270,056
May 2, 2025 $ 12.04
-0.15%
$ 3.61 billion $ 271,879
May 1, 2025 $ 12.06
+2.40%
$ 3.62 billion $ 268,427
Apr 30, 2025 $ 11.78
-0.62%
$ 3.53 billion $ 265,352
Apr 29, 2025 $ 11.89
+0.92%
$ -- $ 271,786
Apr 28, 2025 $ 11.78
+1.30%
$ 3.53 billion $ 267,320
Apr 27, 2025 $ 11.63
-0.94%
$ 3.49 billion $ 260,002
Apr 26, 2025 $ 11.74
-0.44%
$ 3.52 billion $ 263,491
Apr 25, 2025 $ 11.79
+0.48%
$ 3.54 billion $ 268,234
Apr 24, 2025 $ 11.72
+0.88%
$ 3.52 billion $ 265,403
Apr 23, 2025 $ 11.62
+0.19%
$ 3.49 billion $ 268,008
Apr 22, 2025 $ 11.59
+6.73%
$ 3.48 billion $ 265,988
Apr 21, 2025 $ 10.86
+2.73%
$ 3.26 billion $ 246,062
Apr 20, 2025 $ 10.57
-0.67%
$ 3.17 billion $ 238,167
Apr 19, 2025 $ 10.64
+1.32%
$ 3.19 billion $ 239,765
Apr 18, 2025 $ 10.48
-1.33%
$ 3.14 billion $ 237,481
Apr 17, 2025 $ 10.61
+1.04%
$ 3.18 billion $ 237,726
Apr 16, 2025 $ 10.51
+1.29%
$ 3.15 billion $ 239,476
Apr 15, 2025 $ 10.38
-1.07%
$ 3.11 billion $ 237,253
Apr 14, 2025 $ 10.49
+0.50%
$ 3.15 billion $ 234,779
Apr 13, 2025 $ 10.43
-1.99%
$ 3.13 billion $ 236,077
Apr 12, 2025 $ 10.64
+2.83%
$ 3.19 billion $ 238,357
Apr 11, 2025 $ 10.35
+4.12%
$ 3.11 billion $ 231,429
Apr 10, 2025 $ 9.95
-3.08%
$ 2.98 billion $ 222,052
Apr 9, 2025 $ 10.33
+8.34%
$ 3.1 billion $ 226,262
Apr 8, 2025 $ 9.55
-3.60%
$ 2.86 billion $ 213,771
Apr 7, 2025 $ 9.91
+1.99%
$ 2.97 billion $ 223,147
Apr 6, 2025 $ 9.7
-7.02%
$ 2.91 billion $ 218,349
Apr 5, 2025 $ 10.42
-0.25%
$ 3.13 billion $ 236,931
Apr 4, 2025 $ 10.44
+0.50%
$ 3.13 billion $ 233,157
Apr 3, 2025 $ 10.39
+1.28%
$ 3.12 billion $ 228,003