DG.PA: Vinci S.A. Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.4567

CLOSE 4.4468

Low

LOW 3.55

High

HIGH 5.86

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	5.16	5.17	5.03	5.17
01/04/1994	5.16	5.16	5	5.06
01/05/1994	5.17	5.2	5.08	5.17
01/06/1994	5.2	5.33	5.18	5.33
01/07/1994	5.36	5.64	5.29	5.55
01/10/1994	5.51	5.55	5.37	5.42
01/11/1994	5.36	5.55	5.34	5.46
01/12/1994	5.37	5.46	5.36	5.38
01/13/1994	5.46	5.46	5.36	5.38
01/14/1994	5.36	5.44	5.33	5.33
01/17/1994	5.44	5.51	5.36	5.37
01/18/1994	5.53	5.53	5.38	5.42
01/19/1994	5.53	5.53	5.46	5.46
01/20/1994	5.38	5.53	5.38	5.46
01/21/1994	5.46	5.52	5.41	5.52
01/24/1994	5.53	5.86	5.53	5.73
01/25/1994	5.79	5.79	5.6	5.63
01/26/1994	5.57	5.6	5.53	5.55
01/27/1994	5.57	5.6	5.44	5.54
01/28/1994	5.47	5.7	5.46	5.64
01/31/1994	5.66	5.77	5.66	5.77
02/01/1994	5.73	5.79	5.53	5.65
02/02/1994	5.64	5.69	5.57	5.64
02/03/1994	5.64	5.64	5.4	5.43
02/04/1994	5.4	5.43	5.2	5.34
02/07/1994	5.17	5.18	5.09	5.16
02/08/1994	5.25	5.29	5.22	5.22
02/09/1994	5.22	5.25	5.18	5.18
02/10/1994	5.27	5.27	5.16	5.23
02/11/1994	5.23	5.29	5.18	5.25
02/14/1994	5.25	5.27	5.2	5.27
02/15/1994	5.25	5.25	5.16	5.16
02/16/1994	5.08	5.36	5.05	5.36
02/17/1994	5.18	5.42	5.18	5.37
02/18/1994	5.27	5.44	5.25	5.25
02/21/1994	5.25	5.25	5.14	5.16
02/22/1994	5.34	5.34	5.03	5.08
02/23/1994	5.27	5.27	5.23	5.23
02/24/1994	5.38	5.44	5.27	5.31
02/25/1994	5.27	5.34	5.2	5.32
02/28/1994	5.18	5.31	5.18	5.31
03/01/1994	5.29	5.29	5.14	5.14
03/02/1994	5.14	5.14	4.81	4.96
03/03/1994	4.97	5.12	4.97	5.12
03/04/1994	5.17	5.29	5.12	5.29
03/07/1994	5.29	5.31	5.2	5.29
03/08/1994	5.25	5.31	5.25	5.31
03/09/1994	5.31	5.31	5.08	5.1
03/10/1994	5.14	5.18	5.13	5.16
03/11/1994	5.18	5.18	4.97	5.08
03/14/1994	5.01	5.16	5	5.06
03/15/1994	4.97	5.01	4.92	4.92
03/16/1994	5.06	5.06	4.86	4.88
03/17/1994	4.86	4.9	4.86	4.88
03/18/1994	4.9	4.92	4.83	4.84
03/21/1994	4.86	4.9	4.81	4.82
03/22/1994	4.86	4.89	4.76	4.76
03/23/1994	4.76	4.81	4.76	4.76
03/24/1994	4.76	4.81	4.67	4.71
03/25/1994	4.76	4.81	4.68	4.71
03/28/1994	4.63	4.67	4.46	4.6
03/29/1994	4.57	4.57	4.48	4.51
03/30/1994	4.47	4.86	4.41	4.72
03/31/1994	4.63	4.86	4.63	4.84
04/05/1994	4.82	4.92	4.69	4.76
04/06/1994	4.79	4.92	4.72	4.89
04/07/1994	4.93	4.93	4.82	4.86
04/08/1994	4.89	4.92	4.84	4.92
04/11/1994	4.95	4.95	4.75	4.81
04/12/1994	4.88	4.92	4.79	4.92
04/13/1994	4.87	4.92	4.81	4.9
04/14/1994	4.84	4.9	4.84	4.89
04/15/1994	4.92	4.93	4.86	4.93
04/18/1994	4.93	4.95	4.9	4.9
04/19/1994	4.81	4.92	4.81	4.92
04/20/1994	4.95	4.96	4.79	4.79
04/21/1994	4.86	4.86	4.78	4.81
04/22/1994	4.81	4.84	4.81	4.81
04/25/1994	4.82	4.82	4.79	4.8
04/26/1994	4.78	4.84	4.78	4.81
04/27/1994	4.79	4.84	4.79	4.81
04/28/1994	4.82	4.86	4.81	4.81
04/29/1994	4.81	4.81	4.77	4.77
05/02/1994	4.79	4.81	4.79	4.79
05/03/1994	4.78	4.84	4.75	4.76
05/04/1994	4.75	4.75	4.68	4.68
05/05/1994	4.76	4.76	4.73	4.73
05/06/1994	4.72	4.72	4.6	4.69
05/09/1994	4.58	4.6	4.52	4.6
05/10/1994	4.58	4.6	4.53	4.59
05/11/1994	4.58	4.63	4.48	4.48
05/13/1994	4.48	4.5	4.44	4.46
05/16/1994	4.5	4.54	4.5	4.53
05/17/1994	4.57	4.6	4.54	4.54
05/18/1994	4.58	4.61	4.54	4.59
05/19/1994	4.55	4.57	4.44	4.52
05/20/1994	4.6	4.6	4.51	4.56
05/24/1994	4.65	4.76	4.62	4.7
05/25/1994	4.76	4.84	4.62	4.84
05/26/1994	4.69	4.71	4.63	4.71
05/27/1994	4.71	4.71	4.64	4.67
05/30/1994	4.68	4.68	4.58	4.58
05/31/1994	4.54	4.58	4.44	4.5
06/01/1994	4.57	4.57	4.41	4.45
06/02/1994	4.46	4.51	4.42	4.45
06/03/1994	4.41	4.5	4.39	4.48
06/06/1994	4.39	4.56	4.39	4.5
06/07/1994	4.56	4.58	4.48	4.58
06/08/1994	4.49	4.5	4.42	4.42
06/09/1994	4.42	4.44	4.2	4.28
06/10/1994	4.22	4.32	4.22	4.23
06/13/1994	4.22	4.22	3.95	4
06/14/1994	3.89	4.02	3.87	3.95
06/15/1994	4.04	4.04	3.89	3.89
06/16/1994	3.87	3.87	3.63	3.8
06/17/1994	3.84	3.98	3.66	3.78
06/20/1994	3.66	3.91	3.66	3.91
06/21/1994	3.81	3.91	3.77	3.81
06/22/1994	3.78	3.83	3.71	3.71
06/23/1994	3.99	3.99	3.8	3.8
06/24/1994	3.91	3.91	3.81	3.89
06/27/1994	3.91	4	3.82	3.82
06/28/1994	3.91	3.91	3.8	3.85
06/29/1994	3.87	3.97	3.85	3.95
06/30/1994	3.97	4	3.85	3.98
07/01/1994	3.91	3.96	3.85	3.89
07/04/1994	3.99	3.99	3.88	3.88
07/05/1994	3.87	3.87	3.8	3.84
07/06/1994	3.81	3.95	3.8	3.95
07/07/1994	3.96	4	3.91	4
07/08/1994	3.99	4.12	3.97	3.99
07/11/1994	4	4.1	4	4.02
07/12/1994	4.11	4.12	4.01	4.12
07/13/1994	4.12	4.13	4.05	4.1
07/18/1994	4.1	4.14	4.05	4.14
07/19/1994	4.14	4.28	4.08	4.28
07/20/1994	4.35	4.54	4.25	4.51
07/21/1994	4.46	4.51	4.39	4.43
07/22/1994	4.39	4.65	4.35	4.51
07/25/1994	4.58	4.58	4.49	4.5
07/26/1994	4.51	4.54	4.48	4.51
07/27/1994	4.56	4.56	4.39	4.39
07/28/1994	4.37	4.37	4.24	4.24
07/29/1994	4.38	4.38	4.14	4.14
08/01/1994	4.14	4.14	4	4
08/02/1994	4.08	4.2	4.08	4.18
08/03/1994	4.18	4.18	4.08	4.14
08/04/1994	4.1	4.14	4.1	4.13
08/05/1994	4.12	4.13	4.07	4.07
08/08/1994	4.12	4.2	4.1	4.14
08/09/1994	4.19	4.23	4.16	4.2
08/10/1994	4.18	4.25	4.14	4.18
08/11/1994	4.27	4.29	4.21	4.27
08/12/1994	4.28	4.28	4.23	4.23
08/16/1994	4.23	4.37	4.22	4.37
08/17/1994	4.22	4.35	4.22	4.29
08/18/1994	4.29	4.33	4.25	4.29
08/19/1994	4.27	4.34	4.24	4.34
08/22/1994	4.29	4.29	4.25	4.25
08/23/1994	4.23	4.25	4.23	4.24
08/24/1994	4.25	4.27	4.25	4.27
08/25/1994	4.37	4.37	4.23	4.31
08/26/1994	4.31	4.37	4.31	4.33
08/29/1994	4.36	4.45	4.36	4.39
08/30/1994	4.41	4.41	4.35	4.35
08/31/1994	4.26	4.37	4.25	4.34
09/01/1994	4.32	4.35	4.28	4.29
09/02/1994	4.27	4.33	4.27	4.29
09/05/1994	4.27	4.29	4.24	4.26
09/06/1994	4.26	4.3	4.02	4.15
09/07/1994	4.14	4.15	4.11	4.11
09/08/1994	4.12	4.23	4.1	4.23
09/09/1994	4.25	4.29	4.2	4.21
09/12/1994	4.18	4.29	4.18	4.29
09/13/1994	4.3	4.3	4.22	4.27
09/14/1994	4.31	4.43	4.27	4.41
09/15/1994	4.42	4.42	4.33	4.36
09/16/1994	4.38	4.39	4.23	4.24
09/19/1994	4.22	4.32	4.21	4.22
09/20/1994	4.29	4.29	4.12	4.18
09/21/1994	4.2	4.2	4.12	4.13
09/22/1994	4.14	4.14	3.93	3.99
09/23/1994	3.93	4	3.93	3.96
09/26/1994	3.99	3.99	3.93	3.93
09/27/1994	3.98	3.98	3.92	3.92
09/28/1994	3.96	3.96	3.91	3.91
09/29/1994	3.89	3.91	3.8	3.8
09/30/1994	3.81	3.85	3.8	3.85
10/03/1994	3.85	3.85	3.8	3.81
10/04/1994	3.81	3.92	3.81	3.92
10/05/1994	3.82	4.08	3.82	4.08
10/06/1994	4.02	4.07	3.98	3.98
10/07/1994	3.93	4.04	3.93	4
10/10/1994	4	4.07	3.94	3.94
10/11/1994	4	4.1	4	4
10/12/1994	4.06	4.13	4	4.1
10/13/1994	4.2	4.27	4.14	4.25
10/14/1994	4.21	4.39	4.21	4.25
10/17/1994	4.29	4.33	4.21	4.3
10/18/1994	4.2	4.2	3.93	4
10/19/1994	4.06	4.06	3.98	3.98
10/20/1994	3.95	4	3.95	3.97
10/21/1994	3.91	3.95	3.82	3.82
10/24/1994	3.87	3.95	3.81	3.81
10/25/1994	3.72	3.78	3.67	3.78
10/26/1994	3.8	3.83	3.76	3.81
10/27/1994	3.84	3.84	3.8	3.81
10/28/1994	3.93	3.93	3.81	3.87
11/02/1994	3.91	3.91	3.79	3.79
11/03/1994	3.72	3.72	3.64	3.72
11/04/1994	3.68	3.78	3.68	3.72
11/07/1994	3.68	3.71	3.67	3.68
11/08/1994	3.72	3.74	3.66	3.7
11/09/1994	3.72	3.91	3.72	3.78
11/10/1994	3.78	3.94	3.78	3.78
11/14/1994	3.8	3.83	3.76	3.83
11/15/1994	3.8	3.84	3.75	3.76
11/16/1994	3.78	3.8	3.76	3.76
11/17/1994	3.81	3.87	3.76	3.81
11/18/1994	3.8	3.8	3.78	3.78
11/21/1994	3.78	3.85	3.78	3.83
11/22/1994	3.78	3.82	3.78	3.78
11/23/1994	3.78	3.84	3.77	3.78
11/24/1994	3.77	3.9	3.77	3.9
11/25/1994	3.87	4.05	3.82	4
11/28/1994	4.04	4.07	3.98	3.99
11/29/1994	3.99	3.99	3.92	3.98
11/30/1994	3.98	3.98	3.92	3.93
12/01/1994	3.97	3.98	3.91	3.92
12/02/1994	3.89	3.95	3.88	3.95
12/05/1994	3.96	4	3.95	3.98
12/06/1994	4	4.02	3.97	3.98
12/07/1994	4.01	4.17	4.01	4.03
12/08/1994	4.02	4.04	3.99	4.03
12/09/1994	4.05	4.06	3.96	4
12/12/1994	3.99	4.05	3.97	4
12/13/1994	3.98	3.99	3.91	3.91
12/14/1994	3.87	3.87	3.8	3.8
12/15/1994	3.78	3.78	3.73	3.74
12/16/1994	3.74	3.74	3.64	3.69
12/19/1994	3.64	3.68	3.55	3.59
12/20/1994	3.58	3.78	3.58	3.7
12/21/1994	3.72	3.81	3.65	3.77
12/22/1994	3.87	3.89	3.68	3.68
12/23/1994	3.7	3.8	3.68	3.7
12/26/1994	3.86	3.86	3.74	3.8
12/27/1994	3.8	3.8	3.76	3.76
12/28/1994	3.76	3.81	3.71	3.76
12/29/1994	3.75	3.79	3.72	3.72
12/30/1994	3.74	3.79	3.71	3.77

Menu

Create your free account now!

DG.PA: Vinci S.A. Historical Data

1994 Historical Chart

Average

Low

High