Get early access! Join the Twelve Data AI Assistant waitlist now.
121.92500 EUR
0.45
0.37%
Last update Oct 17, 4:29 PM BST
Market closed
Day range
119.099998
122.099998
Previous close
121.47500
Open
119.099998
Access this stock data via API
Subscribe
Vinci S.A.
121.93
0.45
0.37%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 17, 2025 119.10 122.10 119.10 121.93 2.37% 3596238
Oct 16, 2025 119 121.80 119 121.48 2.08% 3013587
Oct 15, 2025 121.53 121.80 119.45 120.73 -0.66% 2181215
Oct 14, 2025 116 120.05 115.95 119.55 3.06% 129767
Oct 13, 2025 118.20 119.15 117.10 117.93 -0.23% 319281
Oct 10, 2025 118.68 119.20 117.35 117.73 -0.80% 351664
Oct 09, 2025 117.40 119.05 115 118.40 0.85% 3536183
Oct 08, 2025 115.53 117.75 115 117.13 1.38% 5605935
Oct 07, 2025 115.35 115.99 114 115.13 -0.20% 6698929
Oct 06, 2025 112.05 116.85 112.05 115.80 3.35% 2819011
Oct 03, 2025 119.05 119.35 117.10 117.85 -1.01% 596611
Oct 02, 2025 118.73 118.85 117.50 118.07 -0.55% 6052782
Oct 01, 2025 117.88 118.70 117.20 118.20 0.28% 133519
Sep 30, 2025 116.88 117.95 116.25 117.58 0.60% 1313148
Sep 29, 2025 117 117.20 115.85 116.10 -0.77% 271216
Sep 26, 2025 116.93 116.93 116 116.23 -0.60% 69730
Sep 25, 2025 115.30 115.60 114.25 115.43 0.11% 251755
Sep 24, 2025 120 120 114.85 115.83 -3.48% 527232
Sep 23, 2025 117.10 118.20 117.10 117.38 0.23% 161217
Sep 22, 2025 118.10 118.10 116.20 116.70 -1.19% 34859
Market closed

Exchange is currently closed
Pre-market opens in 5 hours 17 minutes

01:57
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).