Vinci S.A. (VCISY)
OTC: VCISY
· Real-Time Price · USD
34.58
0.03 (0.09%)
At close: Oct 15, 2025, 3:59 PM
34.61
0.10%
After-hours: Oct 15, 2025, 03:59 PM EDT
VCISY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 34.46 | 34.87 | 34.40 | 34.55 | 34.55 | 1.77% | 405,881 |
| Oct 13, 2025 | 33.82 | 34.02 | 33.67 | 33.95 | 33.95 | 0.50% | 186,541 |
| Oct 10, 2025 | 34.02 | 34.23 | 33.66 | 33.78 | 33.78 | -1.11% | 105,500 |
| Oct 9, 2025 | 34.31 | 34.36 | 33.84 | 34.16 | 33.99 | 0.74% | 250,118 |
| Oct 8, 2025 | 33.99 | 34.10 | 33.71 | 33.91 | 33.74 | 1.07% | 228,500 |
| Oct 7, 2025 | 33.52 | 33.79 | 33.44 | 33.55 | 33.38 | -1.18% | 118,300 |
| Oct 6, 2025 | 33.57 | 34.02 | 33.54 | 33.95 | 33.78 | -1.85% | 228,100 |
| Oct 3, 2025 | 34.39 | 34.81 | 34.39 | 34.59 | 34.42 | -0.37% | 145,740 |
| Oct 2, 2025 | 34.54 | 34.75 | 34.36 | 34.72 | 34.55 | -0.46% | 214,200 |
| Oct 1, 2025 | 34.70 | 34.89 | 34.66 | 34.88 | 34.71 | 0.63% | 87,536 |
| Sep 30, 2025 | 34.40 | 34.69 | 34.36 | 34.66 | 34.49 | 1.64% | 156,000 |
| Sep 29, 2025 | 34.06 | 34.31 | 33.94 | 34.10 | 33.93 | -0.12% | 267,800 |
| Sep 26, 2025 | 33.96 | 34.14 | 33.92 | 34.14 | 33.97 | 1.52% | 162,106 |
| Sep 25, 2025 | 33.66 | 33.70 | 33.47 | 33.63 | 33.46 | -0.71% | 334,912 |
| Sep 24, 2025 | 33.86 | 34.01 | 33.82 | 33.87 | 33.70 | -1.85% | 161,600 |
| Sep 23, 2025 | 34.62 | 34.68 | 34.49 | 34.51 | 34.34 | 0.00% | 95,900 |
| Sep 22, 2025 | 34.44 | 34.56 | 34.23 | 34.51 | 34.34 | 0.03% | 144,100 |
| Sep 19, 2025 | 34.52 | 34.61 | 34.41 | 34.50 | 34.33 | -0.03% | 109,620 |
| Sep 18, 2025 | 34.34 | 34.83 | 34.24 | 34.51 | 34.34 | 0.50% | 164,449 |
| Sep 17, 2025 | 34.49 | 34.71 | 34.34 | 34.34 | 34.17 | -2.22% | 140,122 |
Page 1 of 136