Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vinci S.A. logo
DG.PA
Vinci S.A.
13:11:53
129.85 €
0.0000 (%0.00)
Previous Close: 130.65
Day Low₺129.35
Day High₺130.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DG.PA: Vinci S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.7992
CLOSE 127.9131

Low

LOW 113.95

High

HIGH 143.15
DATEOPENHIGHLOWCLOSE
01/02/2026119.05121.45118.85121.15
01/05/2026121.85122119.6121.3
01/06/2026121.7121.9120.2120.4
01/07/2026121.6124.75121124.25
01/08/2026123.8124.35123.3123.75
01/09/2026123.7123.75120.45121
01/12/2026121.05122.6119.8122.05
01/13/2026119.55119.95116.55116.55
01/14/2026116.5117.85115.9116.75
01/15/2026116.4116.95114.8116.25
01/16/2026116.15117.45115.85117.45
01/19/2026116.45117115.75116.1
01/20/2026115.2115.4113.95114.75
01/21/2026115.3116.15114.7114.8
01/22/2026116.45118.35116.2117.55
01/23/2026117.4117.7116.35117.55
01/26/2026117.8117.9116.65117.15
01/27/2026117.6119.25117.55118.75
01/28/2026118.5119.9118.05119.7
01/29/2026119.7121.1119.4120.1
01/30/2026120.7121.9120.4121.15
02/02/2026120.8122.95120.65121.75
02/03/2026121.95123121.15122.55
02/04/2026122.45124.95122.4124.25
02/05/2026123.6124.28121.3122.1
02/06/2026127.7134.75127.5134.2
02/09/2026133.65133.7131.45133.1
02/10/2026132.7133.15132.05132.95
02/11/2026133134.4132.5133.55
02/12/2026134.6135.1132.95134
02/13/2026133.4135.35133.3135.3
02/16/2026135.3137.15134.75136.65
02/17/2026138138.15136.25137.35
02/18/2026137.4138.75137.2137.75
02/19/2026136.85139.45136.85139.45
02/20/2026139.75140.5139140.1
02/23/2026140.05141.2139.95140.9
02/24/2026140.9142.9140.2141.75
02/25/2026141.9142.35140.65141.85
02/26/2026140.4143.15140.25142.35
02/27/2026142.65143140.75140.75
03/02/2026137.55138.55136138.4
03/03/2026137137132.5133.25
03/04/2026133.1135.4132.5134.15
03/05/2026133.65134.95131131.7
03/06/2026132.1132.2126.85129
03/09/2026125.5128.3124.45127.35
03/10/2026129.3131.6129.3130.2
03/11/2026129.5131.2128.9130.65
03/12/2026130.2130.55129129.95
03/13/2026128.7130.9127.6129.35
03/16/2026129.1130.7128.9129.3
03/17/2026129.2131.55129.2130.5
03/18/2026131.1131.5128.4129
03/19/2026127.05127.45125.3126.15
03/20/2026127.75128.25123.6123.95
03/23/2026122.1129.05120.95126.65
03/24/2026127127.45125127.35
03/25/2026128.6129.6128128.8
03/26/2026128.55129.05126.65127.1
03/27/2026126.95126.98124.65126.1
03/30/2026126.45127.65126.15126.55
03/31/2026127129.85127128.35
04/01/2026132132.6131.05132.6
04/02/2026130.2132.2129.75131.6
04/07/2026132.8133.8130.4130.6
04/08/2026137.2137.23134.95136.35
04/09/2026137.1137.6135.6136.9
04/10/2026137.4138.25135.65135.65
04/13/2026134.9135.1133.6134.5
04/14/2026134.05135.7134.05135.4
04/15/2026134.85135.75133.8133.9
04/16/2026133.95136.2133.9134.6
04/17/2026132.85138132.6137.5
04/20/2026135.8137.2135.7136.8
04/21/2026133.25134.85132.95133.65
04/22/2026134.3134.65130.75130.75
04/23/2026130.95131.4129.6131.05
04/24/2026128.35130.4127.15127.6
04/27/2026127.65129.05127.55127.75
04/28/2026128.5129.6128.15128.55
04/29/2026128.25128.4125.35126.15
04/30/2026124.9128.9124.3128.5
05/04/2026129129.35124.95125.8
05/05/2026126.5129.25126.35129.05
05/06/2026130.75134.35130.7133.5
05/07/2026133.05134.35131.55131.55
05/08/2026130.5131128.15128.8
05/11/2026127.95129.4127.3129.15
05/12/2026128.65129.3127.55128
05/13/2026128.4128.65125.1126.05
05/14/2026126.5127.55126.4127.45
05/15/2026126.45127.25124.5124.65
05/18/2026123.1125.2121.95124.5
05/19/2026124.5125.6122.95122.95
05/20/2026121.85125.5121.8124.6
05/21/2026124124.6122.7123.1
05/22/2026123.45124.2121.7121.7
05/25/2026123.15126.05123.15125.65
05/26/2026125.8126.35123.9124.1
05/27/2026123.95126.8123.85125.25
05/28/2026124.6124.85123.75124.35
05/29/2026123.95126.2123.95125.05
06/01/2026124.4125122.45123.35
06/02/2026123.95124.45122.55122.55
06/03/2026121.55123.4121.4123.15
06/04/2026123.4124.95123.05123.55
06/05/2026124.45125.25124.1124.25
06/08/2026122.8124.45122.55123.8
06/09/2026123.55125.5122.75122.75
06/10/2026123.3124.3121.6122.85
06/11/2026123.15124.05122.6123.35
06/12/2026125.55127.3125.05125.9
06/15/2026127.95129.3127.85127.85
06/16/2026128.6129.4127.75129.2
06/17/2026129.2130.4129.1130.3
06/18/2026132.2132.2129.1130.65
06/19/2026129.95130.75129.35129.65