Vinci S.A. (VCISY)
OTC: VCISY
· Real-Time Price · USD
33.90
-0.61 (-1.77%)
At close: Sep 24, 2025, 3:59 PM
33.94
0.11%
After-hours: Sep 24, 2025, 03:57 PM EDT
VCISY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 33.84 | 34.03 | 33.83 | 33.94 | 33.93 | -1.65% | 161,562 |
| Sep 23, 2025 | 34.62 | 34.68 | 34.49 | 34.51 | 34.51 | 0.00% | 95,900 |
| Sep 22, 2025 | 34.44 | 34.56 | 34.23 | 34.51 | 34.51 | 0.03% | 144,100 |
| Sep 19, 2025 | 34.52 | 34.61 | 34.41 | 34.50 | 34.50 | -0.03% | 109,620 |
| Sep 18, 2025 | 34.34 | 34.83 | 34.24 | 34.51 | 34.51 | 0.50% | 164,449 |
| Sep 17, 2025 | 34.49 | 34.71 | 34.34 | 34.34 | 34.34 | -2.22% | 140,122 |
| Sep 16, 2025 | 34.81 | 35.12 | 34.76 | 35.12 | 35.12 | -0.26% | 247,800 |
| Sep 15, 2025 | 35.06 | 35.39 | 35.03 | 35.21 | 35.21 | 1.06% | 148,600 |
| Sep 12, 2025 | 34.55 | 34.86 | 34.55 | 34.84 | 34.84 | 0.09% | 410,600 |
| Sep 11, 2025 | 34.80 | 34.92 | 34.65 | 34.81 | 34.81 | 0.55% | 323,135 |
| Sep 10, 2025 | 34.63 | 34.77 | 34.48 | 34.62 | 34.62 | 0.26% | 63,303 |
| Sep 9, 2025 | 34.53 | 34.64 | 34.41 | 34.53 | 34.53 | 0.15% | 401,900 |
| Sep 8, 2025 | 34.19 | 34.48 | 34.19 | 34.48 | 34.48 | 1.74% | 197,716 |
| Sep 5, 2025 | 34.00 | 34.07 | 33.74 | 33.89 | 33.89 | 0.33% | 82,932 |
| Sep 4, 2025 | 33.69 | 33.78 | 33.62 | 33.78 | 33.78 | 1.53% | 131,603 |
| Sep 3, 2025 | 33.19 | 33.38 | 33.18 | 33.27 | 33.27 | 0.79% | 143,900 |
| Sep 2, 2025 | 32.98 | 33.15 | 32.86 | 33.01 | 33.01 | -2.74% | 180,346 |
| Aug 29, 2025 | 33.72 | 34.01 | 33.72 | 33.94 | 33.94 | -0.73% | 136,300 |
| Aug 28, 2025 | 34.11 | 34.36 | 34.04 | 34.19 | 34.19 | 1.82% | 257,125 |
| Aug 27, 2025 | 33.30 | 33.67 | 33.19 | 33.58 | 33.58 | 0.51% | 145,032 |