Vinci S.A. (VCISY)
OTC: VCISY
· Real-Time Price · USD
37.88
0.55 (1.47%)
At close: Aug 15, 2025, 11:33 AM
VCISY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.15 | 37.30 | 37.15 | 37.26 | 37.26 | 0.54% | 71,501 |
| Aug 13, 2025 | 36.95 | 37.14 | 36.91 | 37.06 | 37.06 | 1.67% | 102,113 |
| Aug 12, 2025 | 36.27 | 36.53 | 36.21 | 36.45 | 36.45 | 0.58% | 62,600 |
| Aug 11, 2025 | 36.04 | 36.29 | 36.03 | 36.24 | 36.24 | 0.58% | 77,243 |
| Aug 8, 2025 | 35.75 | 36.08 | 35.75 | 36.03 | 36.03 | 0.98% | 92,900 |
| Aug 7, 2025 | 35.81 | 35.81 | 35.47 | 35.68 | 35.68 | 0.88% | 82,100 |
| Aug 6, 2025 | 35.34 | 35.40 | 35.22 | 35.37 | 35.37 | 1.35% | 65,500 |
| Aug 5, 2025 | 34.90 | 34.97 | 34.70 | 34.90 | 34.90 | 0.52% | 77,946 |
| Aug 4, 2025 | 34.71 | 34.76 | 34.55 | 34.72 | 34.72 | 0.64% | 178,239 |
| Aug 1, 2025 | 34.48 | 34.52 | 34.18 | 34.50 | 34.50 | -0.38% | 149,400 |
| Jul 31, 2025 | 34.89 | 34.96 | 34.63 | 34.63 | 34.63 | -5.10% | 89,100 |
| Jul 30, 2025 | 35.78 | 36.73 | 35.58 | 36.49 | 36.49 | 0.77% | 148,346 |
| Jul 29, 2025 | 36.02 | 36.27 | 35.92 | 36.21 | 36.21 | 1.23% | 91,009 |
| Jul 28, 2025 | 35.95 | 35.99 | 35.67 | 35.77 | 35.77 | -2.29% | 105,202 |
| Jul 25, 2025 | 36.14 | 36.61 | 36.12 | 36.61 | 36.61 | 0.52% | 112,044 |
| Jul 24, 2025 | 36.35 | 36.44 | 36.14 | 36.42 | 36.42 | -2.36% | 136,332 |
| Jul 23, 2025 | 36.31 | 37.30 | 36.31 | 37.30 | 37.30 | 3.15% | 80,700 |
| Jul 22, 2025 | 35.88 | 36.16 | 35.79 | 36.16 | 36.16 | -0.17% | 115,700 |
| Jul 21, 2025 | 36.21 | 36.47 | 36.17 | 36.22 | 36.22 | 0.06% | 146,400 |
| Jul 18, 2025 | 36.37 | 36.38 | 36.14 | 36.20 | 36.20 | -0.11% | 284,600 |