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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 118.1551
CLOSE 118.1564

Low

LOW 97.98

High

HIGH 130.2
DATEOPENHIGHLOWCLOSE
01/02/202599.92100.198.1499.7
01/03/2025100100.1598.6298.92
01/06/2025100100.1598.1499.96
01/07/2025100.25102.1599.52101.15
01/08/2025101101.3598.7699.74
01/09/202599.22100.698.6100.1
01/10/2025101.1101.298.6299.06
01/13/202598.4699.1297.9898.76
01/14/202599.92100.9598.9499.14
01/15/202599.64100.2598.8899.94
01/16/202599.7101.0598.74101.05
01/17/2025102103.25101.9102.6
01/20/2025102.8103.5102.1103
01/21/2025102.85103.1102.25102.9
01/22/2025103103.45102.4102.85
01/23/2025103.15104.05103.05103.95
01/24/2025104104.6101.95102.35
01/27/2025102.2104.2102.1103.45
01/28/2025103.65105.1103.4104.5
01/29/2025104.3104.6102.85103.1
01/30/2025103.15104.8102.9104.5
01/31/2025104.4105.35104.1104.5
02/03/2025102.75104.2102.2104.15
02/04/2025104.9106103.4105.65
02/05/2025105.2105.65104.9105.4
02/06/2025105.4107.65105.35107.25
02/07/2025109.35111.95109.35109.85
02/10/2025109.85110.15107.6108.2
02/11/2025108.3108.55106.7106.8
02/12/2025106.35107.8106.35107.05
02/13/2025107.9109.4107.9108
02/14/2025108108.9107.15108.35
02/17/2025108.3109.8107.5109.2
02/18/2025109.05110.5108.4110.1
02/19/2025109.9110.25108.25108.5
02/20/2025108.4109.15107.65108.2
02/21/2025108.05108.85107.7108.55
02/24/2025108.9109.9108.6109.3
02/25/2025108.45109.93108.45109.45
02/26/2025110111.45109.45110.8
02/27/2025110.9111.2109.75110.55
02/28/2025111111.2110.2111.1
03/03/2025110.65112.15109.4111.65
03/04/2025110.8111.75110.4111.75
03/05/2025113.95118.3113.05117.4
03/06/2025118.95119117.4118.85
03/07/2025117.95118.15116.15117
03/10/2025117.3117.75114.85116
03/11/2025116.2116.9113.7114.6
03/12/2025116.1116.7115.05116.15
03/13/2025115.45116.8115.15116.05
03/14/2025115.9117.9115.5117.3
03/17/2025117118.5116.8118.25
03/18/2025118.5119.4117.95119.4
03/19/2025119.2120.1118.7119.75
03/20/2025119.4119.8117.7118.85
03/21/2025118.05119.1117.95118.25
03/24/2025119.05119.45118.05118.4
03/25/2025118.6120.3118.55119.3
03/26/2025119.7119.85118.65118.8
03/27/2025117.85119.65117.5119.2
03/28/2025118.4119.9118.4118.7
03/31/2025117.9118.2115.95116.3
04/01/2025116.1117.6116117.5
04/02/2025117.05118.35117.05118.25
04/03/2025117.6118.15116.55117.75
04/04/2025116.85117.15111.75112.3
04/07/2025107112.45104107
04/08/2025108.2110.6106.45109.6
04/09/2025107.75109.45105.9107.8
04/10/2025113.05113.9111.35111.85
04/11/2025113.35114.05110.8113.25
04/14/2025114.7116.3114.2115.75
04/15/2025115.15118.3115.15118.15
04/16/2025118120.1117.6120
04/17/2025118.65119.9118.15119.7
04/22/2025117.1118.35116.4117.9
04/23/2025119.35119.85117.5119.5
04/24/2025119.2120.4119.2120.4
04/25/2025120121.3118.8120.85
04/28/2025121.1122.75120.85121
04/29/2025121.6122.9121.5122
04/30/2025122.55123.2122.1122.6
05/02/2025124.8125.9124.2125.55
05/05/2025125.3125.75124.65125.3
05/06/2025125.4126124.4125.85
05/07/2025126.15126.3124.7125.6
05/08/2025125.75126.2124.95125.6
05/09/2025126.15126.75125.45125.95
05/12/2025126.65127.65122.8123.65
05/13/2025123.85124.05122.35123.1
05/14/2025123.15124.7123124
05/15/2025124.35126.25123.95126.2
05/16/2025126.05127.25125.8127.25
05/19/2025127.25127.55126.4127.55
05/20/2025127.55129127.55128.8
05/21/2025128.8129.4128.2129.35
05/22/2025129.45129.7128.15129.4
05/23/2025129.3129.55126.7128.5
05/26/2025129.45130.1128.95129.35
05/27/2025129.15129.65128.55128.55
05/28/2025128.1128.75127.7128.2
05/29/2025128.65129.1127.9127.9
05/30/2025128.55129.15125.85125.85
06/02/2025125.95127.85125.85127.8
06/03/2025128.1128.3126.9127.5
06/04/2025128128126.3127.25
06/05/2025126.85127.85126.2126.9
06/06/2025127127.3126.25126.6
06/09/2025126.6126.65125.45125.85
06/10/2025126.3126.55124.8125.25
06/11/2025125.9126.15125.15125.7
06/12/2025125.05126.85124.8126.15
06/13/2025124.4125.5124.25124.65
06/16/2025124.95125.75124.9125.25
06/17/2025124.15124.7122.55124.3
06/18/2025124.15124.78123.6123.85
06/19/2025123.35123.45120.9121.05
06/20/2025122122.1120.55121.7
06/23/2025121.15122.6120.7120.95
06/24/2025123124.05122.25122.95
06/25/2025123.1124.3122.7123.05
06/26/2025123.5124.5123.25123.9
06/27/2025124.8125.3124.25125
06/30/2025125.7125.85124.4125.1
07/01/2025125.7125.8124.8125.45
07/02/2025126.1126.45124.65124.95
07/03/2025125.05125.75124.35125.25
07/04/2025125125123.7124.25
07/07/2025124.75125.3124.5125.3
07/08/2025125.9126124.45125
07/09/2025125.3127.25125.15127.05
07/10/2025127.8127.8126126.15
07/11/2025125.7126.35125.05125.8
07/14/2025125.1125.7124.8125.25
07/15/2025125.8126123.8123.8
07/16/2025123.55124.15122.45122.7
07/17/2025122.9124.75122.8124.4
07/18/2025125.4125.65124.55124.8
07/21/2025125.05125.3124.25124.6
07/22/2025124.65124.85122.45122.75
07/23/2025123.7125.05123.15125.05
07/24/2025125.8125.9122.95123.7
07/25/2025123.6124.4122.5124.2
07/28/2025125.15125.15123.15123.35
07/29/2025123.6125.35123.6125.15
07/30/2025124.65125.35123.85124.9
07/31/2025124.9125.05121.6121.6
08/01/2025121.6121.6118.75118.75
08/04/2025119.4120.65119.35119.95
08/05/2025120.95121.45120.25120.6
08/06/2025120.95122.15120.8121.4
08/07/2025121.7123.75121.65122.8
08/08/2025122.85124122.4123.65
08/11/2025124.2124.9123.75124.9
08/12/2025125.25125.45124.45125
08/13/2025126126.8125.65126.6
08/14/2025126.75128.05126.75127.9
08/15/2025128130128129.6
08/18/2025129.95130.2127.75128
08/19/2025128129.15128129
08/20/2025128.65129.2128.35128.6
08/21/2025128.8128.95128.05128.65
08/22/2025128.55129.35128.05129
08/25/2025128.3128.55121.4121.5
08/26/2025116.7116.7113.55114.45
08/27/2025114.25116114.2115.7
08/28/2025116.35117.8115.53117.1
08/29/2025117.7117.75115.45115.9
09/01/2025115.7116.25114.75115.45
09/02/2025115.1115.6112.95113.05
09/03/2025113.05114.65112.4114.3
09/04/2025114.2116.1114.2115.9
09/05/2025116.45116.55115.5115.55
09/08/2025116.45117.45115.9117.3
09/09/2025117.5118.1117.15117.65
09/10/2025118.05119.05117.7118.35
09/11/2025118.2119.35118118.6
09/12/2025118.5119117.6118.5
09/15/2025119120.5118.7119.55
09/16/2025119.6119.85117.55117.85
09/17/2025117.9117.9116.25116.4
09/18/2025117.05118.3116.5117.25
09/19/2025118118.5117.35117.6
09/22/2025117.05117.3116.15116.95
09/23/2025117.55118.2117.15117.15
09/24/2025117.35117.65114.85115.55
09/25/2025115.15115.6114.3115.25
09/26/2025116.2116.9116.05116.75
09/29/2025117.15117.2115.85116.3
09/30/2025117117.95116.2117.95
10/01/2025117.9118.65117.15118.4
10/02/2025118.6118.85117.45118.45
10/03/2025119.2119.25117.15117.95
10/06/2025115116.85113.5115.6
10/07/2025115.7115.9113.95115.6
10/08/2025115.65117.8115.3116.95
10/09/2025117.5119.05117.45118.45
10/10/2025118.1119.25117.4117.45
10/13/2025118.35119.1117.1118.35
10/14/2025116120.1116119.45
10/15/2025121.4121.8120.25120.4
10/16/2025120.05121.8119.2121.8
10/17/2025120.05122.15119.75121.4
10/20/2025121.55121.7119.9121.45
10/21/2025121.15121.35120.35120.85
10/22/2025121.75122.35121.2122.2
10/23/2025121.7122.95121.1122.85
10/24/2025123.15123.35118.35120.4
10/27/2025120.4120.7118.8120
10/28/2025119.55119.65117.2117.4
10/29/2025117.4117.85115.95116.15
10/30/2025116.5116.8115.65116.4
10/31/2025115.8116.4115.35115.9
11/03/2025115.75115.95115.15115.45
11/04/2025114.2116.4113.8116.2
11/05/2025116.45117.65116.2117.15
11/06/2025117.05117.3116.3116.45
11/07/2025116.45116.8114.9115.6
11/10/2025117.4117.5115.95116.95
11/11/2025117.8118.7117.3118.4
11/12/2025118.75120.35118.55119.9
11/13/2025120.35121.05120.15120.6
11/14/2025119.6120.6118.7119.5
11/17/2025119.45119.95118.35118.5
11/18/2025117.5117.65116.35116.7
11/19/2025117118.8115.4117.85
11/20/2025118.35118.95115.55116.8
11/21/2025116.25119.45116119.2
11/24/2025120.35120.5119.1119.4
11/25/2025119.85121.65118.85121
11/26/2025121.85122.05120.25122.05
11/27/2025121.8122.8121.65122.3
11/28/2025122.2122.5121.45122.25
12/01/2025121.95122.7121.5122.55
12/02/2025121.8123.1121.15121.85
12/03/2025121121.15119.1119.4
12/04/2025119.4119.85118.75119.5
12/05/2025120.25120.9119.45120.6
12/08/2025120.65121.9120.3120.95
12/09/2025121.25121.5120.3120.35
12/10/2025118.75119116.6116.6
12/11/2025117.25119.8117.25119.8
12/12/2025120.45120.5119.3119.3
12/15/2025120.1120.5119.55120.15
12/16/2025120.05120.8119.45120.45
12/17/2025119.7120.25119.4119.75
12/18/2025119.75120.45119.45120.25
12/19/2025120.6120.7119119.8
12/22/2025119.45119.9118.8119.9
12/23/2025120120.15119.25119.8
12/24/2025119.65120.2119.6119.65
12/29/2025120.1120.35119.45119.9
12/30/2025119.45120.7119.35120.45
12/31/2025120.1120.15119.25120.05