Vinci Historical Data

VINCI Page 9
Download
Date Close Price change Market cap Trading volume
Jun 6, 2025 $ 12.94
+2.74%
$ 3.88 billion $ 293,232
Jun 5, 2025 $ 12.6
-3.68%
$ 3.78 billion $ 282,437
Jun 4, 2025 $ 13.08
+0.06%
$ 3.92 billion $ 295,535
Jun 3, 2025 $ 13.08
-0.43%
$ 3.92 billion $ 296,889
Jun 2, 2025 $ 13.13
+0.20%
$ 3.94 billion $ 292,672
Jun 1, 2025 $ 13.11
+0.38%
$ 3.93 billion $ 301,782
May 31, 2025 $ 13.06
+0.60%
$ 3.92 billion $ 295,072
May 30, 2025 $ 12.98
-0.95%
$ 3.89 billion $ 290,973
May 29, 2025 $ 13.1
-2.16%
$ 3.93 billion $ 296,135
May 28, 2025 $ 13.39
-1.21%
$ 4.02 billion $ 300,589
May 27, 2025 $ 13.56
-0.13%
$ 4.07 billion $ 308,251
May 26, 2025 $ 13.57
+0.39%
$ 4.07 billion $ 308,143
May 25, 2025 $ 13.52
+0.33%
$ 4.06 billion $ 304,680
May 24, 2025 $ 13.47
+1.26%
$ 4.04 billion $ 300,996
May 23, 2025 $ 13.3
-4.00%
$ 3.99 billion $ 301,347
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