LSE:0NQM - Vinci SA Vinci SA
Sector: Unknown, Industry: Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
1 Feb 2023 EUR 104.79 104.2 104.2 104.79 104.79 +0.95 (+0.91%) 2,144
31 Jan 2023 EUR 104.12 103.44 103.44 103.84 103.84 -0.29 (-0.28%) 825,245
30 Jan 2023 EUR 104.8 103.52 103.52 104.13 104.13 -0.66 (-0.63%) 578,768
27 Jan 2023 EUR 105.54 103.82 103.82 104.79 104.79 +0.15 (+0.14%) 533,347
26 Jan 2023 EUR 104.88 103.04 103.04 104.64 104.64 +0.189 (+0.18%) 485,982
25 Jan 2023 EUR 105.12 103.54 103.54 104.451 104.451 +0.287 (+0.28%) 1,173,422
24 Jan 2023 EUR 104.82 103.1 103.1 104.165 104.165 +0.883 (+0.85%) 1,907,777
23 Jan 2023 EUR 103.778 102.42 102.42 103.282 103.282 -0.368 (-0.36%) 1,147,251
20 Jan 2023 EUR 103.8 102.44 102.44 103.65 103.65 +1.21 (+1.18%) 1,687,694
19 Jan 2023 EUR 103.8 102.04 102.04 102.44 102.44 -1.787 (-1.71%) 356,072
18 Jan 2023 EUR 104.48 102.92 102.92 104.227 104.227 +1.859 (+1.82%) 433,478
17 Jan 2023 EUR 103.1 100.9 100.9 102.368 102.368 +1.268 (+1.25%) 506,216
16 Jan 2023 EUR 101.82 100.66 100.66 101.1 101.1 -0.17 (-0.17%) 1,234,564
13 Jan 2023 EUR 101.92 100.94 100.94 101.27 101.27 -0.02 (-0.02%) 317,129
12 Jan 2023 EUR 101.34 99.95 99.95 101.29 101.29 +1.626 (+1.63%) 447,086
11 Jan 2023 EUR 100.18 99.04 99.04 99.664 99.664 +0.284 (+0.29%) 1,133,163
10 Jan 2023 EUR 99.83 99.1 99.1 99.38 99.38 -0.564 (-0.56%) 336,493
9 Jan 2023 EUR 100.38 98.54 98.54 99.944 99.944 +1.779 (+1.81%) 373,799
6 Jan 2023 EUR 98.54 97.22 97.22 98.165 98.165 +0.24 (+0.25%) 145,004
5 Jan 2023 EUR 98.04 96.83 96.83 97.925 97.925 +1.877 (+1.95%) 868,866
4 Jan 2023 EUR 97.52 95.45 95.45 96.048 96.048 +1.227 (+1.29%) 377,925
3 Jan 2023 EUR 95.68 94.15 94.725 94.821 94.821 +1.201 (+1.28%) 359,271
30 Dec 2022 EUR 94.07 93.29 94.07 93.62 93.62 +0.556 (+0.60%) 243,582
29 Dec 2022 EUR 94.261 92.89 94.145 93.064 93.064 -0.408 (-0.44%) 255,529
28 Dec 2022 EUR 94.24 93.471 94.24 93.471 93.471 -0.364 (-0.39%) 1,782,278
23 Dec 2022 EUR 93.835 93.38 93.835 93.835 93.835 -0.056 (-0.06%) 352
22 Dec 2022 EUR 94.64 93.52 93.52 93.891 93.891 -0.009 (-0.01%) 201,923
21 Dec 2022 EUR 94.37 93.02 93.02 93.9 93.9 +0.553 (+0.59%) 495,171
20 Dec 2022 EUR 93.65 91.89 93.65 93.347 93.347 +0.549 (+0.59%) 3,903,688
19 Dec 2022 EUR 93.07 92.37 92.84 92.797 92.797 +0.527 (+0.57%) 145,555



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2023 · Privacy · Terms