LSE:0NQM - Vinci SA Vinci SA
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
6 Oct 2023 EUR 101.85 103.08 100.88 101.9313 101.9313 -0.089 (-0.09%) 228,510
5 Oct 2023 EUR 102.56 102.56 101.08 102.0201 102.0201 +0.447 (+0.44%) 1,944,174
4 Oct 2023 EUR 102.36 102.36 100.22 101.573 101.573 -4.4 (-4.15%) 318,824
3 Oct 2023 EUR 103.4 105.973 100.88 105.973 105.973 +2.269 (+2.19%) 671,855
2 Oct 2023 EUR 103.4 106.18 103.24 103.7044 103.7044 -1.417 (-1.35%) 438,025
29 Sep 2023 EUR 104.98 106.26 104.98 105.1219 105.1219 +0.364 (+0.35%) 326,474
28 Sep 2023 EUR 103.4 105.4 103.24 104.7582 104.7582 +0.334 (+0.32%) 331,563
27 Sep 2023 EUR 104.14 104.7 103.84 104.4243 104.4243 +0.377 (+0.36%) 246,374
26 Sep 2023 EUR 103.38 104.52 103.38 104.0477 104.0477 -0.519 (-0.50%) 191,420
25 Sep 2023 EUR 104 105.96 104 104.5672 104.5672 -0.701 (-0.67%) 1,984,834
22 Sep 2023 EUR 104.34 105.66 104.34 105.2686 105.2686 -1.027 (-0.97%) 368,530
21 Sep 2023 EUR 105.88 107.06 105.88 106.296 106.296 -1.368 (-1.27%) 996,267
20 Sep 2023 EUR 106.24 108 106.24 107.6638 107.6638 +1.565 (+1.48%) 970,740
19 Sep 2023 EUR 105.46 106.2458 105.46 106.0988 106.0988 -0.261 (-0.25%) 1,867,483
18 Sep 2023 EUR 105.9 107.34 105.9 106.3595 106.3595 -1.104 (-1.03%) 1,735,235
15 Sep 2023 EUR 106.98 108.2 106.98 107.4639 107.4639 +1.24 (+1.17%) 1,242,367
14 Sep 2023 EUR 103.86 106.72 103.86 106.224 106.224 +2.032 (+1.95%) 1,034,239
13 Sep 2023 EUR 103.59 105 103.38 104.1918 104.1918 -0.977 (-0.93%) 442,706
12 Sep 2023 EUR 103.4 105.3 102.8 105.1684 105.1684 +1.647 (+1.59%) 454,937
11 Sep 2023 EUR 103.4 103.96 103.08 103.5215 103.5215 +0.721 (+0.70%) 163,520
8 Sep 2023 EUR 102.98 102.98 101.34 102.8003 102.8003 +0.6 (+0.59%) 115,538
7 Sep 2023 EUR 103.22 103.22 101.94 102.2 102.2 +0.159 (+0.16%) 522,063
6 Sep 2023 EUR 102.52 102.52 100.8 102.041 102.041 -0.074 (-0.07%) 2,580,812
5 Sep 2023 EUR 102.78 102.78 101.3 102.1153 102.1153 -1.04 (-1.01%) 1,535,425
4 Sep 2023 EUR 103.4 103.9 102.52 103.1548 103.1548 +0.257 (+0.25%) 555,614
1 Sep 2023 EUR 103.4 103.72 102.58 102.898 102.898 -0.419 (-0.41%) 148,872
31 Aug 2023 EUR 103.39 103.9 102.9518 103.3169 103.3169 -0.122 (-0.12%) 509,347
30 Aug 2023 EUR 103.4 104.14 102.3683 103.4385 103.4385 -0.326 (-0.31%) 1,053,133
29 Aug 2023 EUR 103.4 104.32 103.02 103.7644 103.7644 +1.393 (+1.36%) 326,132
25 Aug 2023 EUR 102.96 102.96 101.26 102.3719 102.3719 +0.812 (+0.80%) 280,118



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo 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
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms