UK markets closed

VINCI SA (VCISF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
128.570.00 (0.00%)
As of 12:18PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024128.57128.57128.57128.57128.57-
26 Mar 2024128.57128.57128.57128.57128.57400
25 Mar 2024122.85122.85122.85122.85122.85-
22 Mar 2024122.85122.85122.85122.85122.85-
21 Mar 2024122.85122.85122.85122.85122.85-
20 Mar 2024122.85122.85122.85122.85122.85300
19 Mar 2024129.32129.32129.32129.32129.32-
18 Mar 2024129.32129.32129.32129.32129.32500
15 Mar 2024127.63127.63127.63127.63127.63200
14 Mar 2024128.25128.25128.25128.25128.25700
13 Mar 2024130.00130.00130.00130.00130.00500
12 Mar 2024128.77128.77128.77128.77128.774,700
11 Mar 2024129.75129.75129.75129.75129.759,200
08 Mar 2024127.25127.25127.25127.25127.25-
07 Mar 2024127.25127.25127.25127.25127.25-
06 Mar 2024127.25127.25127.25127.25127.25-
05 Mar 2024127.25127.25127.25127.25127.25-
04 Mar 2024127.25127.25127.25127.25127.25100
01 Mar 2024127.25127.25127.25127.25127.25-
29 Feb 2024127.25127.25127.25127.25127.25-
28 Feb 2024127.25127.25127.25127.25127.25-
27 Feb 2024127.25127.25127.25127.25127.25700
26 Feb 2024125.87125.87125.87125.87125.87200
23 Feb 2024125.25125.25125.25125.25125.25-
22 Feb 2024125.25125.25125.25125.25125.25100
21 Feb 2024124.25124.25124.25124.25124.25300
20 Feb 2024122.75122.75122.75122.75122.75-
16 Feb 2024122.75122.75122.75122.75122.75-
15 Feb 2024124.88124.88122.75122.75122.75700
14 Feb 2024123.50123.50123.50123.50123.502,300
13 Feb 2024123.00123.00123.00123.00123.00200
12 Feb 2024125.25125.25125.25125.25125.25300
09 Feb 2024125.93125.93125.93125.93125.93-
08 Feb 2024125.93125.93125.93125.93125.93-
07 Feb 2024125.93125.93125.93125.93125.93200
06 Feb 2024125.45125.45125.45125.45125.45-
05 Feb 2024125.45125.45125.45125.45125.45-
02 Feb 2024125.45125.45125.45125.45125.45-
01 Feb 2024125.45125.45125.45125.45125.45-
31 Jan 2024125.45125.45125.45125.45125.45500
30 Jan 2024127.50127.50127.50127.50127.506,000
29 Jan 2024126.27126.27126.27126.27126.27100
26 Jan 2024128.25128.25128.25128.25128.25300
25 Jan 2024126.25126.25126.25126.25126.25-
24 Jan 2024126.25126.25126.25126.25126.25-
23 Jan 2024126.25126.25126.25126.25126.25-
22 Jan 2024126.25126.25126.25126.25126.25-
19 Jan 2024126.25126.25126.25126.25126.25-
18 Jan 2024126.25126.25126.25126.25126.25600
17 Jan 2024124.50124.50124.50124.50124.50-
16 Jan 2024124.50124.50124.50124.50124.50300
12 Jan 2024128.00128.00128.00128.00128.00-
11 Jan 2024127.25128.00127.25128.00128.00400
10 Jan 2024123.01123.01123.01123.01123.01-
09 Jan 2024123.01123.01123.01123.01123.011,000
08 Jan 2024124.25124.25123.01123.01123.01500
05 Jan 2024125.75125.75125.75125.75125.75-
04 Jan 2024125.75125.75125.75125.75125.75100
03 Jan 2024125.60125.60125.60125.60125.60-
02 Jan 2024125.60125.60125.60125.60125.60-
29 Dec 2023125.60125.60125.60125.60125.60-
28 Dec 2023125.60125.60125.60125.60125.60400
27 Dec 2023126.83126.83126.83126.83126.83-
26 Dec 2023126.83126.83126.83126.83126.83-
22 Dec 2023126.83126.83126.83126.83126.83200
21 Dec 2023124.50124.50124.50124.50124.50200
20 Dec 2023123.20123.20123.20123.20123.20-
19 Dec 2023123.20123.20123.20123.20123.20-
18 Dec 2023123.20123.20123.20123.20123.20-
15 Dec 2023123.20123.20123.20123.20123.20-
14 Dec 2023123.20123.20123.20123.20123.20-
13 Dec 2023123.20123.20123.20123.20123.20-
12 Dec 2023123.20123.20123.20123.20123.20-
11 Dec 2023123.20123.20123.20123.20123.20-
08 Dec 2023123.20123.20123.20123.20123.20-
07 Dec 2023123.20123.20123.20123.20123.20-
06 Dec 2023123.20123.20123.20123.20123.20-
05 Dec 2023123.20123.20123.20123.20123.20-
04 Dec 2023123.20123.20123.20123.20123.20-
01 Dec 2023123.20123.20123.20123.20123.20400
30 Nov 2023118.05118.05118.05118.05118.05100
29 Nov 2023118.05118.05118.05118.05118.05-
28 Nov 2023118.05118.05118.05118.05118.05-
27 Nov 2023118.05118.05118.05118.05118.051,300
24 Nov 2023120.08120.08120.08120.08120.08-
22 Nov 2023120.08120.08116.40120.08120.08500
21 Nov 2023115.55115.55115.55115.55115.55-
20 Nov 2023115.55115.55115.55115.55115.55-
17 Nov 2023115.55115.55115.55115.55115.55-
16 Nov 2023115.55115.55115.55115.55115.55-
15 Nov 2023115.55115.55115.55115.55115.55400
14 Nov 2023111.10111.10111.10111.10111.10-
14 Nov 20231.124 Dividend
13 Nov 2023111.10111.10111.10111.10109.98200
10 Nov 2023108.30108.30108.30108.30107.20-
09 Nov 2023108.30108.30108.30108.30107.20600
08 Nov 2023108.30108.30108.30108.30107.20-
07 Nov 2023108.30108.30108.30108.30107.20-
06 Nov 2023108.30108.30108.30108.30107.20-
03 Nov 2023108.30108.30108.30108.30107.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...