UK markets open in 4 hours 42 minutes

Vinci SA (0NQM.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
88.83-0.06 (-0.07%)
At close: 08:00AM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202499.29100.8598.70100.23100.231,791,534
17 Jun 202498.7199.1697.4698.1398.13536,592
14 Jun 2024100.00100.5097.6497.8597.85596,797
13 Jun 2024102.64102.9599.98100.22100.22433,553
12 Jun 2024101.49104.20100.10103.63103.632,441,008
11 Jun 2024104.49105.45100.73101.87101.87568,259
10 Jun 2024105.57111.96102.35104.85104.851,972,220
07 Jun 2024113.57114.40110.75111.78111.7860,112
06 Jun 2024113.53114.00112.40113.65113.6588,513
05 Jun 2024113.82114.60112.65112.93112.93595,117
04 Jun 2024114.15114.55112.75113.86113.8641,252
03 Jun 2024115.40116.40113.80114.90114.9027,191
31 May 2024115.00115.55113.80114.40114.40720,463
30 May 2024112.00114.80112.15112.70112.701,716,593
29 May 2024114.30115.20112.90113.18113.182,146,280
28 May 2024115.35116.15114.30115.18115.18461,567
24 May 2024113.82115.35113.20114.13114.132,093,963
23 May 2024112.00115.90114.25114.80114.80263,573
22 May 2024115.57116.30114.22115.13115.132,607,434
21 May 2024115.00116.20114.30115.60115.601,598,095
20 May 2024114.53115.80114.35115.48115.48639,701
17 May 2024115.53115.55114.45114.95114.95485,336
16 May 2024116.57117.30115.60116.10116.101,230,975
15 May 2024116.53117.00114.64116.60116.603,226,359
14 May 2024115.25116.50114.70115.78115.784,361,298
13 May 2024115.00116.45114.90115.85115.8522,105
10 May 2024116.10116.90114.40115.68115.6849,625
09 May 2024115.93115.55113.20114.20114.202,343,200
08 May 2024115.28114.90110.18112.85112.854,822,174
07 May 2024114.68112.60110.60112.34112.342,155,175
03 May 2024114.15111.60109.40112.85112.852,844,124
02 May 2024113.75111.00109.50110.30110.30185,296
01 May 2024116.10110.25110.25110.25110.2528,030
30 Apr 2024113.45111.85109.90111.66111.66488,258
29 Apr 2024114.65112.25110.50110.70110.7053,995
26 Apr 2024115.10112.70109.45111.14111.14413,831
25 Apr 2024114.82112.70109.50110.14110.141,738,967
24 Apr 2024114.68112.65110.80111.81111.812,653,773
23 Apr 2024113.70111.65109.40111.38111.38407,874
23 Apr 20243.45 Dividend
22 Apr 2024115.80114.70112.65113.54110.092,324,001
19 Apr 2024115.22114.25112.00113.17109.73237,028
18 Apr 2024115.15113.85111.60113.53110.081,303,306
17 Apr 2024114.80114.35111.25112.31108.905,100,297
16 Apr 2024114.60113.75111.30111.89108.491,221,477
15 Apr 2024115.55114.25112.35113.90110.44241,235
12 Apr 2024115.40114.10112.05113.03109.60407,626
11 Apr 2024115.80113.60112.10112.74109.31838,604
10 Apr 2024116.10115.75112.05113.04109.61798,806
09 Apr 2024116.10116.65114.30114.53111.05536,163
08 Apr 2024116.10116.35113.75115.81112.29398,387
05 Apr 2024116.10116.95112.80113.09109.65440,373
04 Apr 2024116.68119.00115.95116.26112.732,281,034
03 Apr 2024116.60118.60117.18117.58114.001,003,634
02 Apr 2024116.10119.45116.85117.53113.963,888,798
28 Mar 2024117.16120.80118.74118.74115.13567,610
27 Mar 2024116.46120.56117.74119.75116.111,507,060
26 Mar 2024116.08118.48115.12118.34114.741,315,085
25 Mar 2024116.56117.24115.28116.08112.56525,828
22 Mar 2024116.08117.10116.12116.41112.88878,038
21 Mar 2024116.08155.01115.96116.78113.23549,313
20 Mar 2024116.08116.98115.72116.60113.051,454,056
19 Mar 2024116.08117.82116.18117.16113.602,631,808
18 Mar 2024116.08118.02116.28117.26113.70716,063
15 Mar 2024116.66117.94116.28116.99113.44847,150
14 Mar 2024116.08120.48116.94117.22113.66914,766
13 Mar 2024116.85156.84118.38119.76116.121,170,773
12 Mar 2024116.89119.38117.26118.38114.7944,856
11 Mar 2024116.10119.24117.30118.43114.83410,089
08 Mar 2024116.42119.58117.86118.55114.95212,667
07 Mar 2024116.08119.08116.14118.89115.28449,160
06 Mar 2024116.09117.88116.64117.21113.65190,834
05 Mar 2024116.08117.88116.44117.59114.02299,812
04 Mar 2024116.08117.36116.28116.95113.40165,044
01 Mar 2024116.60119.36116.84117.37113.811,129,522
29 Feb 2024116.47119.26117.70118.40114.80596,349
28 Feb 2024116.12118.54116.92118.47114.87236,378
27 Feb 2024116.08117.76115.42117.45113.88299,691
26 Feb 2024116.08117.46115.76116.15112.62150,485
23 Feb 2024116.08117.00115.16116.74113.19231,612
22 Feb 2024116.08116.50114.46115.54112.03193,836
21 Feb 2024115.98115.34113.66114.64111.16239,583
20 Feb 2024116.08114.80113.18114.43110.951,280,171
19 Feb 2024115.35114.28112.50114.03110.57115,405
16 Feb 2024116.08116.52113.10113.28109.84256,921
15 Feb 2024115.38116.28114.56115.77112.26865,102
14 Feb 2024116.06115.56114.72115.04111.552,272,760
13 Feb 2024116.08116.86114.38115.58112.062,682,057
12 Feb 2024116.08116.84115.32116.18112.65805,157
09 Feb 2024116.08117.66115.56116.84113.29293,517
08 Feb 2024116.08118.36114.82116.32112.79365,359
07 Feb 2024116.70134.86117.66117.86114.2835,697
06 Feb 2024116.42119.40117.60118.60114.99146,338
05 Feb 2024116.08118.44116.30118.09114.51488,217
02 Feb 2024116.19118.66116.38117.97114.3933,256
01 Feb 2024116.08134.11116.26116.80113.251,203,673
31 Jan 2024116.08118.04116.14117.20113.64254,837
30 Jan 2024116.08129.37116.20117.09113.54858,974
29 Jan 2024116.08118.46116.56116.88113.33247,792
26 Jan 2024116.23118.94117.10118.30114.70146,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...