Vinci SA (VCISF)
PNK: VCISF
· Real-Time Price · USD
140.50
5.25 (3.88%)
At close: May 07, 2025, 9:59 AM
VCISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | n/a | 0.00% | 0 |
| May 2, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | n/a | 0.00% | 0 |
| May 1, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | n/a | 0.00% | 0 |
| Apr 30, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | 0.00% | 0 |
| Apr 29, 2025 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | 0.00% | 0 |
| Apr 28, 2025 | 140.03 | 140.03 | 137.51 | 137.51 | 137.51 | 2.71% | 444 |
| Apr 25, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | 0.00% | 0 |
| Apr 24, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | 0.00% | 0 |
| Apr 23, 2025 | 135.16 | 135.25 | 133.88 | 133.88 | 133.88 | 1.07% | 2,526 |
| Apr 22, 2025 | 137.23 | 137.23 | 132.46 | 132.46 | 132.46 | 0.12% | 6,000 |
| Apr 21, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.00% | 0 |
| Apr 17, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.00% | 0 |
| Apr 16, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.00% | 0 |
| Apr 15, 2025 | 132.20 | 132.30 | 132.20 | 132.30 | 128.10 | 2.17% | 3,300 |
| Apr 14, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | 0.00% | 0 |
| Apr 11, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 125.38 | 7.77% | 1,200 |
| Apr 10, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.00% | 0 |
| Apr 9, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.00% | 0 |
| Apr 8, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.00% | 0 |
| Apr 7, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 116.33 | -6.13% | 600 |