Vinci SA (DG) Price History
Daily open, high, low, close and volume for Vinci SA (DG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €106.95 | €107.40 | €106.95 | €107.40 | 0 |
| 2026-10-08 | €106.70 | €107.85 | €106.40 | €107.85 | 0 |
| 2026-10-07 | €108.70 | €108.80 | €108.30 | €108.45 | 0 |
| 2026-10-06 | €106.30 | €108.55 | €106.30 | €108.55 | 173 |
| 2026-10-05 | €106.45 | €106.45 | €105.60 | €105.85 | 80 |
| 2026-10-02 | €106.20 | €106.70 | €106.20 | €106.70 | 50 |
| 2026-10-01 | €105.40 | €106.40 | €104.50 | €106.40 | 173 |
| 2026-09-30 | €108.85 | €108.85 | €106.45 | €106.45 | 70 |
| 2026-09-29 | €108.00 | €108.95 | €108.00 | €108.05 | 0 |
| 2026-09-28 | €111.65 | €111.65 | €111.05 | €111.35 | 0 |
| 2026-09-25 | €111.15 | €111.65 | €111.15 | €111.50 | 0 |
| 2026-09-24 | €110.80 | €111.25 | €110.40 | €111.25 | 75 |
| 2026-09-23 | €112.40 | €112.40 | €111.00 | €111.00 | 150 |
| 2026-09-22 | €112.65 | €112.65 | €112.30 | €112.65 | 0 |
| 2026-09-21 | €111.40 | €112.00 | €111.40 | €111.80 | 0 |
| 2026-09-18 | €112.35 | €112.35 | €110.35 | €110.65 | 79 |
| 2026-09-17 | €112.05 | €112.95 | €112.05 | €112.95 | 0 |
| 2026-09-16 | €111.05 | €112.60 | €111.05 | €112.15 | 2 |
| 2026-09-15 | €110.25 | €110.90 | €109.90 | €110.90 | 150 |
| 2026-09-14 | €110.85 | €110.95 | €110.40 | €110.40 | 0 |
| 2026-09-11 | €111.50 | €111.85 | €111.50 | €111.85 | 18 |
| 2026-09-10 | €112.25 | €112.25 | €111.00 | €111.00 | 0 |
| 2026-09-09 | €113.80 | €113.80 | €112.50 | €113.10 | 0 |
| 2026-09-08 | €113.90 | €114.05 | €113.80 | €114.05 | 0 |
| 2026-09-07 | €113.95 | €113.95 | €113.40 | €113.70 | 0 |
| 2026-09-04 | €111.95 | €113.60 | €111.95 | €113.60 | 30 |
| 2026-09-03 | €112.20 | €113.00 | €111.85 | €113.00 | 50 |
| 2026-09-02 | €114.05 | €114.05 | €112.70 | €113.00 | 158 |
| 2026-09-01 | €113.60 | €113.85 | €113.00 | €113.85 | 50 |
| 2026-08-31 | €114.15 | €114.70 | €113.60 | €113.60 | 75 |
| 2026-08-28 | €115.90 | €115.90 | €113.95 | €113.95 | 25 |
| 2026-08-27 | €118.55 | €118.55 | €115.50 | €115.50 | 305 |
| 2026-08-26 | €120.20 | €120.45 | €120.00 | €120.45 | 200 |
| 2026-08-25 | €119.40 | €119.60 | €119.40 | €119.40 | 0 |
| 2026-08-24 | €119.50 | €119.50 | €119.05 | €119.05 | 75 |
| 2026-08-21 | €120.40 | €120.45 | €120.20 | €120.20 | 0 |
| 2026-08-20 | €121.05 | €121.05 | €119.05 | €119.15 | 150 |
| 2026-08-19 | €120.10 | €120.70 | €120.10 | €120.70 | 0 |
| 2026-08-18 | €120.05 | €120.10 | €119.80 | €119.80 | 0 |
| 2026-08-17 | €121.00 | €121.00 | €120.20 | €120.20 | 0 |
| 2026-08-14 | €120.90 | €121.65 | €120.90 | €121.60 | 0 |
| 2026-08-13 | €123.45 | €123.45 | €121.60 | €121.60 | 0 |
| 2026-08-12 | €124.05 | €124.50 | €123.80 | €123.80 | 0 |
| 2026-08-11 | €124.60 | €124.60 | €123.45 | €124.40 | 10 |
| 2026-08-10 | €125.25 | €125.75 | €124.80 | €124.90 | 50 |
| 2026-08-07 | €126.05 | €126.10 | €125.60 | €125.75 | 100 |
| 2026-08-06 | €126.30 | €127.25 | €126.20 | €127.25 | 0 |
| 2026-08-05 | €126.60 | €126.60 | €125.80 | €126.10 | 75 |
| 2026-08-04 | €126.25 | €126.35 | €124.80 | €126.35 | 79 |
| 2026-08-03 | €124.50 | €124.75 | €124.50 | €124.75 | 0 |
| 2026-07-31 | €123.05 | €123.80 | €122.55 | €122.55 | 0 |
| 2026-07-30 | €123.95 | €124.10 | €122.80 | €124.10 | 0 |
| 2026-07-29 | €119.05 | €119.05 | €118.20 | €118.20 | 0 |
| 2026-07-28 | €119.05 | €119.25 | €118.25 | €118.85 | 0 |
| 2026-07-27 | €119.60 | €119.60 | €117.95 | €118.50 | 0 |
| 2026-07-24 | €118.85 | €118.90 | €118.20 | €118.20 | 0 |
| 2026-07-23 | €119.15 | €119.30 | €117.65 | €117.70 | 0 |
| 2026-07-22 | €118.65 | €119.65 | €118.65 | €119.40 | 0 |
| 2026-07-21 | €118.05 | €119.05 | €118.05 | €118.55 | 0 |
| 2026-07-20 | €118.05 | €120.00 | €118.05 | €120.00 | 0 |
| 2026-07-17 | €121.10 | €121.10 | €117.25 | €118.25 | 0 |
| 2026-07-16 | €120.40 | €120.40 | €118.90 | €119.75 | 0 |
| 2026-07-15 | €118.90 | €120.00 | €118.90 | €120.00 | 0 |
| 2026-07-14 | €118.35 | €119.30 | €118.25 | €119.30 | 0 |
| 2026-07-13 | €118.70 | €119.45 | €118.70 | €119.45 | 0 |
| 2026-07-10 | €120.05 | €120.05 | €118.95 | €118.95 | 0 |
| 2026-07-09 | €118.75 | €119.10 | €118.20 | €119.10 | 0 |
| 2026-07-08 | €118.85 | €119.60 | €118.35 | €118.35 | 79 |
| 2026-07-07 | €125.35 | €125.35 | €123.30 | €123.30 | 1 |
| 2026-07-06 | €127.00 | €127.00 | €125.35 | €125.50 | 0 |
| 2026-07-03 | €127.55 | €128.70 | €127.40 | €128.25 | 0 |
| 2026-07-02 | €125.05 | €126.65 | €124.70 | €126.65 | 0 |
| 2026-07-01 | €126.80 | €126.80 | €124.40 | €124.40 | 0 |
| 2026-06-30 | €127.20 | €127.95 | €127.20 | €127.65 | 0 |
| 2026-06-29 | €128.90 | €128.90 | €126.35 | €127.60 | 0 |
| 2026-06-26 | €131.25 | €131.45 | €130.00 | €130.00 | 0 |
| 2026-06-25 | €130.10 | €131.65 | €130.10 | €131.30 | 0 |
| 2026-06-24 | €128.30 | €128.95 | €127.90 | €128.95 | 0 |
| 2026-06-23 | €130.20 | €130.20 | €129.35 | €130.05 | 0 |
| 2026-06-22 | €129.20 | €130.85 | €128.40 | €130.85 | 0 |
| 2026-06-19 | €130.70 | €130.70 | €129.70 | €129.70 | 0 |
| 2026-06-18 | €130.50 | €130.65 | €129.55 | €130.30 | 0 |
| 2026-06-17 | €129.35 | €130.30 | €129.30 | €130.30 | 0 |
| 2026-06-16 | €128.35 | €128.85 | €128.15 | €128.85 | 0 |
| 2026-06-15 | €128.45 | €128.85 | €127.95 | €127.95 | 0 |
| 2026-06-12 | €126.50 | €126.65 | €125.85 | €125.85 | 0 |
| 2026-06-11 | €122.70 | €123.70 | €122.70 | €123.60 | 0 |
| 2026-06-10 | €123.30 | €123.35 | €122.80 | €122.90 | 0 |
| 2026-06-09 | €124.35 | €125.30 | €122.90 | €122.90 | 0 |
| 2026-06-08 | €123.20 | €124.20 | €122.85 | €124.20 | 0 |
| 2026-06-05 | €124.85 | €124.85 | €124.15 | €124.15 | 50 |
| 2026-06-04 | €123.55 | €124.45 | €123.15 | €123.15 | 0 |
| 2026-06-03 | €121.70 | €124.55 | €121.70 | €123.15 | 0 |
| 2026-06-02 | €124.25 | €124.25 | €122.75 | €122.75 | 0 |
| 2026-06-01 | €123.65 | €124.55 | €122.85 | €122.85 | 0 |
| 2026-05-29 | €124.40 | €125.80 | €124.40 | €125.80 | 0 |
| 2026-05-28 | €124.40 | €124.65 | €123.90 | €124.20 | 0 |
| 2026-05-27 | €124.40 | €126.50 | €124.40 | €125.50 | 0 |
| 2026-05-26 | €125.95 | €125.95 | €124.15 | €124.15 | 0 |
| 2026-05-25 | €124.50 | €125.85 | €124.35 | €125.85 | 0 |
| 2026-05-22 | €123.30 | €123.65 | €122.10 | €122.10 | 0 |
| 2026-05-21 | €123.80 | €123.95 | €123.10 | €123.65 | 0 |
| 2026-05-20 | €122.55 | €124.80 | €122.55 | €124.80 | 0 |
| 2026-05-19 | €124.75 | €124.90 | €123.45 | €123.45 | 0 |
| 2026-05-18 | €122.60 | €124.70 | €122.60 | €124.70 | 0 |
| 2026-05-15 | €126.65 | €126.65 | €125.40 | €125.40 | 0 |
| 2026-05-14 | €127.40 | €127.40 | €126.90 | €127.25 | 0 |
| 2026-05-13 | €128.15 | €128.15 | €125.70 | €125.70 | 0 |
| 2026-05-12 | €128.25 | €128.40 | €128.20 | €128.20 | 0 |
| 2026-05-11 | €128.15 | €128.65 | €127.55 | €128.65 | 0 |
| 2026-05-08 | €130.45 | €130.45 | €129.80 | €129.80 | 0 |
| 2026-05-07 | €133.40 | €133.95 | €133.40 | €133.85 | 0 |
| 2026-05-06 | €134.10 | €134.10 | €134.10 | €134.10 | 0 |
| 2026-05-05 | €127.00 | €129.30 | €127.00 | €129.30 | 0 |
| 2026-05-04 | €129.20 | €129.20 | €126.40 | €126.40 | 0 |
| 2026-04-30 | €125.30 | €127.75 | €125.30 | €127.75 | 0 |
| 2026-04-29 | €128.05 | €128.05 | €125.90 | €125.90 | 0 |
| 2026-04-28 | €128.40 | €129.35 | €128.40 | €129.00 | 0 |
| 2026-04-27 | €127.85 | €129.00 | €127.85 | €128.55 | 0 |
| 2026-04-24 | €129.90 | €129.90 | €127.70 | €127.70 | 0 |
| 2026-04-23 | €130.55 | €130.85 | €130.20 | €130.85 | 0 |
| 2026-04-22 | €134.20 | €134.35 | €134.15 | €134.15 | 0 |
| 2026-04-21 | €133.60 | €134.65 | €133.60 | €133.95 | 0 |
| 2026-04-20 | €136.45 | €136.95 | €136.45 | €136.95 | 0 |
| 2026-04-17 | €133.90 | €137.10 | €133.65 | €137.10 | 0 |
| 2026-04-16 | €134.00 | €135.95 | €134.00 | €135.95 | 0 |
| 2026-04-15 | €135.65 | €135.65 | €134.55 | €134.55 | 0 |
| 2026-04-14 | €134.70 | €135.00 | €134.55 | €135.00 | 0 |
| 2026-04-13 | €134.45 | €134.45 | €134.05 | €134.20 | 0 |
| 2026-04-10 | €136.40 | €138.05 | €136.10 | €136.95 | 0 |
| 2026-04-09 | €137.60 | €137.60 | €135.75 | €135.75 | 0 |
| 2026-04-08 | €135.85 | €136.45 | €135.85 | €136.45 | 0 |
| 2026-04-07 | €133.50 | €133.50 | €132.10 | €133.05 | 0 |
| 2026-04-02 | €130.10 | €131.10 | €130.10 | €130.25 | 0 |
| 2026-04-01 | €132.00 | €132.00 | €131.45 | €131.45 | 0 |
| 2026-03-31 | €127.60 | €129.10 | €127.60 | €128.95 | 0 |
| 2026-03-30 | €126.75 | €127.15 | €126.55 | €126.55 | 0 |
| 2026-03-27 | €126.55 | €126.55 | €125.35 | €126.05 | 0 |
| 2026-03-26 | €128.40 | €128.45 | €127.05 | €127.05 | 0 |
| 2026-03-25 | €128.55 | €129.45 | €124.80 | €124.80 | 0 |
| 2026-03-24 | €127.25 | €127.25 | €125.95 | €127.25 | 0 |
| 2026-03-23 | €122.40 | €128.00 | €121.20 | €126.20 | 0 |
| 2026-03-20 | €128.05 | €128.05 | €123.65 | €123.65 | 0 |
| 2026-03-19 | €127.00 | €127.00 | €126.00 | €126.10 | 0 |
| 2026-03-18 | €131.10 | €131.10 | €128.70 | €129.30 | 0 |
| 2026-03-17 | €129.75 | €131.30 | €129.75 | €130.45 | 0 |
| 2026-03-16 | €129.05 | €130.40 | €129.05 | €130.40 | 0 |
| 2026-03-13 | €128.35 | €130.55 | €128.35 | €129.60 | 0 |
| 2026-03-12 | €130.05 | €130.15 | €129.15 | €130.15 | 0 |
| 2026-03-11 | €129.65 | €130.55 | €129.25 | €130.15 | 0 |
| 2026-03-10 | €130.50 | €130.90 | €130.35 | €130.55 | 0 |
| 2026-03-09 | €124.70 | €127.30 | €124.70 | €127.30 | 0 |
| 2026-03-06 | €131.65 | €131.65 | €127.25 | €128.90 | 0 |
| 2026-03-05 | €133.65 | €134.65 | €131.10 | €131.10 | 0 |
| 2026-03-04 | €133.50 | €136.00 | €133.50 | €134.75 | 0 |
| 2026-03-03 | €136.50 | €136.50 | €133.15 | €133.15 | 0 |
| 2026-03-02 | €136.20 | €138.25 | €136.20 | €138.25 | 0 |
| 2026-02-27 | €142.05 | €142.35 | €141.45 | €141.60 | 0 |
| 2026-02-26 | €141.10 | €143.05 | €141.10 | €142.35 | 35 |
| 2026-02-25 | €142.10 | €142.10 | €141.25 | €141.65 | 4 |
| 2026-02-24 | €140.65 | €142.40 | €140.65 | €141.85 | 0 |
| 2026-02-23 | €140.50 | €140.85 | €140.50 | €140.85 | 0 |
| 2026-02-20 | €139.70 | €140.40 | €139.70 | €139.80 | 0 |
| 2026-02-19 | €138.00 | €138.95 | €138.00 | €138.95 | 0 |
| 2026-02-18 | €137.65 | €138.75 | €137.60 | €137.80 | 0 |
| 2026-02-17 | €137.25 | €137.50 | €137.15 | €137.30 | 0 |
| 2026-02-16 | €135.25 | €136.55 | €135.25 | €136.40 | 0 |
| 2026-02-13 | €134.60 | €135.05 | €134.60 | €135.05 | 0 |
| 2026-02-12 | €134.90 | €134.90 | €133.55 | €133.55 | 0 |
| 2026-02-11 | €133.00 | €133.95 | €132.70 | €133.95 | 0 |
| 2026-02-10 | €132.55 | €132.80 | €132.40 | €132.75 | 0 |
| 2026-02-09 | €133.00 | €133.20 | €132.40 | €133.20 | 0 |
| 2026-02-06 | €128.80 | €133.45 | €128.80 | €133.45 | 0 |
| 2026-02-05 | €124.25 | €124.25 | €122.25 | €122.30 | 0 |
| 2026-02-04 | €122.95 | €124.80 | €122.95 | €124.20 | 0 |
| 2026-02-03 | €121.70 | €122.85 | €121.70 | €122.50 | 0 |
| 2026-02-02 | €120.85 | €122.85 | €120.85 | €121.65 | 0 |
| 2026-01-30 | €120.95 | €121.60 | €120.85 | €121.55 | 0 |
| 2026-01-29 | €119.75 | €121.15 | €119.75 | €121.15 | 0 |
| 2026-01-28 | €118.30 | €119.50 | €118.30 | €119.50 | 0 |
| 2026-01-27 | €117.85 | €119.00 | €117.85 | €119.00 | 0 |
| 2026-01-26 | €117.80 | €117.80 | €116.85 | €117.60 | 0 |
| 2026-01-23 | €117.30 | €117.60 | €116.55 | €117.60 | 0 |
| 2026-01-22 | €117.25 | €117.85 | €117.20 | €117.70 | 0 |
| 2026-01-21 | €115.05 | €115.70 | €115.05 | €115.05 | 0 |
| 2026-01-20 | €115.20 | €115.20 | €114.15 | €114.55 | 0 |
| 2026-01-19 | €115.95 | €116.70 | €115.95 | €116.00 | 0 |
| 2026-01-16 | €116.40 | €117.35 | €116.40 | €117.35 | 0 |
| 2026-01-15 | €116.65 | €116.65 | €115.45 | €116.25 | 0 |
| 2026-01-14 | €117.20 | €117.45 | €116.45 | €116.90 | 0 |
| 2026-01-13 | €118.15 | €118.15 | €116.70 | €116.70 | 0 |
| 2026-01-12 | €121.10 | €122.30 | €121.05 | €122.00 | 0 |
| 2026-01-09 | €123.00 | €123.00 | €120.65 | €120.90 | 0 |
| 2026-01-08 | €124.35 | €124.35 | €123.50 | €123.75 | 0 |
| 2026-01-07 | €121.30 | €124.60 | €121.30 | €124.10 | 26 |
| 2026-01-06 | €120.95 | €121.25 | €120.50 | €120.50 | 0 |
| 2026-01-05 | €121.70 | €121.70 | €120.30 | €121.25 | 0 |
| 2026-01-02 | €119.45 | €121.25 | €119.45 | €121.25 | 0 |
| 2025-12-30 | €119.50 | €120.20 | €119.50 | €120.20 | 0 |
| 2025-12-29 | €119.95 | €120.15 | €119.80 | €120.05 | 25 |
| 2025-12-23 | €120.00 | €120.00 | €119.60 | €119.70 | 0 |
| 2025-12-22 | €119.55 | €119.85 | €119.20 | €119.85 | 0 |
| 2025-12-19 | €120.60 | €120.60 | €119.25 | €119.90 | 0 |
| 2025-12-18 | €119.95 | €120.35 | €119.75 | €120.35 | 0 |
| 2025-12-17 | €120.00 | €120.00 | €119.60 | €119.80 | 0 |
| 2025-12-16 | €119.90 | €120.80 | €119.90 | €120.80 | 0 |
| 2025-12-15 | €120.00 | €120.40 | €120.00 | €120.40 | 0 |
| 2025-12-12 | €120.25 | €120.35 | €119.45 | €119.45 | 0 |
| 2025-12-11 | €117.65 | €119.45 | €117.65 | €119.45 | 0 |
| 2025-12-10 | €118.45 | €118.45 | €116.75 | €116.75 | 0 |
| 2025-12-09 | €121.10 | €121.10 | €120.35 | €120.35 | 0 |
| 2025-12-08 | €120.65 | €121.65 | €120.65 | €120.95 | 0 |
| 2025-12-05 | €119.85 | €120.65 | €119.85 | €120.65 | 0 |
| 2025-12-04 | €119.00 | €119.70 | €119.00 | €119.45 | 0 |
| 2025-12-03 | €120.95 | €120.95 | €119.40 | €119.40 | 0 |
| 2025-12-02 | €121.70 | €122.90 | €121.70 | €121.90 | 0 |
| 2025-12-01 | €121.95 | €122.65 | €121.80 | €122.65 | 0 |
| 2025-11-28 | €122.15 | €122.25 | €121.85 | €122.25 | 0 |
| 2025-11-27 | €121.80 | €122.55 | €121.80 | €122.40 | 0 |
| 2025-11-26 | €121.35 | €121.95 | €121.00 | €121.95 | 0 |
| 2025-11-25 | €119.90 | €121.20 | €119.45 | €121.20 | 0 |
| 2025-11-24 | €120.30 | €120.30 | €119.70 | €120.05 | 0 |
| 2025-11-21 | €117.80 | €118.85 | €117.80 | €118.85 | 0 |
| 2025-11-20 | €118.50 | €118.50 | €116.25 | €116.55 | 0 |
| 2025-11-19 | €117.30 | €118.20 | €115.95 | €118.20 | 0 |
| 2025-11-18 | €117.35 | €117.60 | €116.55 | €116.55 | 0 |
| 2025-11-17 | €119.95 | €119.95 | €118.50 | €118.75 | 0 |
| 2025-11-14 | €120.00 | €120.00 | €118.95 | €119.70 | 0 |
| 2025-11-13 | €120.65 | €120.85 | €120.55 | €120.85 | 0 |
| 2025-11-12 | €118.90 | €119.45 | €118.90 | €119.45 | 0 |
| 2025-11-11 | €117.65 | €118.50 | €117.65 | €118.50 | 0 |
| 2025-11-10 | €116.45 | €117.40 | €116.45 | €117.10 | 0 |
| 2025-11-07 | €116.80 | €116.80 | €115.40 | €115.40 | 0 |
| 2025-11-06 | €116.90 | €116.90 | €116.55 | €116.85 | 0 |
| 2025-11-05 | €116.45 | €117.25 | €115.00 | €117.25 | 150 |
| 2025-11-04 | €114.00 | €115.70 | €114.00 | €115.70 | 0 |
| 2025-11-03 | €115.85 | €115.85 | €115.45 | €115.45 | 0 |
| 2025-10-31 | €115.80 | €116.00 | €115.80 | €115.80 | 0 |
| 2025-10-30 | €116.45 | €116.50 | €115.95 | €116.50 | 0 |
| 2025-10-29 | €120.35 | €120.35 | €116.20 | €116.20 | 0 |
| 2025-10-28 | €119.35 | €119.35 | €117.65 | €117.65 | 0 |
| 2025-10-27 | €119.25 | €120.15 | €119.25 | €120.15 | 0 |
| 2025-10-24 | €123.25 | €123.25 | €118.75 | €119.70 | 0 |
| 2025-10-23 | €122.55 | €122.75 | €122.30 | €122.75 | 0 |
| 2025-10-22 | €121.60 | €122.15 | €121.55 | €121.55 | 0 |
| 2025-10-21 | €121.20 | €121.20 | €120.40 | €120.80 | 0 |
| 2025-10-20 | €121.55 | €121.65 | €120.05 | €121.55 | 0 |
| 2025-10-17 | €120.20 | €121.65 | €120.20 | €121.65 | 0 |
| 2025-10-16 | €119.90 | €120.85 | €119.85 | €120.85 | 0 |
| 2025-10-15 | €120.95 | €121.05 | €120.90 | €120.90 | 0 |
| 2025-10-14 | €116.75 | €119.35 | €116.75 | €119.35 | 0 |
| 2025-10-13 | €118.40 | €118.65 | €117.50 | €117.50 | 0 |
| 2025-10-10 | €118.45 | €118.80 | €118.45 | €118.75 | 26 |
| 2025-10-09 | €118.25 | €118.60 | €118.25 | €118.60 | 0 |