Vinci SA VCISY
31.82 USD +0.09 (+0.28%)
Regular-session close
31.74 Day range 31.88
29.35 52-week range 42.10
- YTD
- -9.60%
- 1 year
- -8.77%
VCISY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.87 | 31.88 | 31.74 | 31.77 | +0.04 | +0.13% | 5,697 |
| Nov 12, 2026 | 31.97 | 31.97 | 31.68 | 31.73 | -0.15 | -0.47% | 114,500 |
| Nov 11, 2026 | 31.60 | 31.88 | 31.55 | 31.88 | -0.29 | -0.90% | 72,000 |
| Nov 10, 2026 | 32.24 | 32.26 | 31.93 | 32.17 | +0.11 | +0.34% | 135,300 |
| Nov 9, 2026 | 31.73 | 32.13 | 31.67 | 32.06 | +1.13 | +3.65% | 177,600 |
| Nov 6, 2026 | 30.70 | 31.16 | 30.70 | 30.93 | -0.45 | -1.43% | 160,400 |
| Nov 5, 2026 | 31.69 | 31.76 | 31.35 | 31.38 | -0.11 | -0.35% | 302,400 |
| Nov 4, 2026 | 31.38 | 31.50 | 31.25 | 31.49 | +1.16 | +3.82% | 340,300 |
| Nov 3, 2026 | 30.60 | 30.60 | 30.31 | 30.33 | -0.53 | -1.72% | 200,800 |
| Nov 2, 2026 | 30.80 | 30.94 | 30.76 | 30.86 | +0.57 | +1.88% | 286,800 |
| Oct 30, 2026 | 30.33 | 30.35 | 30.07 | 30.29 | -0.23 | -0.75% | 178,700 |
| Oct 29, 2026 | 30.26 | 30.52 | 30.18 | 30.52 | +0.27 | +0.89% | 362,700 |
| Oct 28, 2026 | 30.28 | 30.28 | 29.96 | 30.25 | -0.03 | -0.10% | 324,500 |
| Oct 27, 2026 | 30.13 | 30.33 | 30.08 | 30.28 | +0.21 | +0.70% | 396,900 |
| Oct 26, 2026 | 30.31 | 30.31 | 30.03 | 30.07 | +0.35 | +1.18% | 662,600 |
| Oct 23, 2026 | 29.71 | 29.87 | 29.51 | 29.72 | -0.26 | -0.87% | 1,235,900 |
| Oct 22, 2026 | 29.51 | 30.10 | 29.50 | 29.98 | +0.07 | +0.23% | 346,300 |
| Oct 21, 2026 | 29.92 | 30.13 | 29.76 | 29.91 | -0.01 | -0.03% | 737,500 |
| Oct 20, 2026 | 29.49 | 30.05 | 29.49 | 29.92 | +0.18 | +0.61% | 598,200 |
| Oct 19, 2026 | 29.63 | 29.85 | 29.35 | 29.74 | -0.42 | -1.39% | 428,800 |
| Oct 16, 2026 | 30.43 | 30.47 | 30.05 | 30.16 | 0.00 | 0.00% | 630,700 |
| Oct 15, 2026 | 30.02 | 30.20 | 29.85 | 30.16 | +0.55 | +1.86% | 485,300 |
| Oct 14, 2026 | 29.69 | 29.69 | 29.41 | 29.61 | -0.31 | -1.04% | 197,600 |
| Oct 13, 2026 | 29.87 | 29.96 | 29.74 | 29.92 | +0.06 | +0.20% | 370,900 |
| Oct 12, 2026 | 29.94 | 30.09 | 29.70 | 29.86 | -0.22 | -0.73% | 361,800 |
| Oct 9, 2026 | 30.10 | 30.12 | 29.95 | 30.08 | -0.18 | -0.59% | 303,700 |
| Oct 8, 2026 | 30.11 | 30.27 | 29.92 | 30.26 | +0.02 | +0.07% | 235,300 |
| Oct 7, 2026 | 30.24 | 30.41 | 30.20 | 30.24 | -0.41 | -1.34% | 297,600 |
| Oct 6, 2026 | 30.48 | 30.85 | 30.48 | 30.65 | +0.78 | +2.61% | 627,900 |
| Oct 5, 2026 | 29.63 | 29.88 | 29.44 | 29.87 | -0.23 | -0.76% | 952,400 |
| Oct 2, 2026 | 29.98 | 30.17 | 29.92 | 30.10 | +0.49 | +1.65% | 996,200 |
| Oct 1, 2026 | 29.98 | 29.98 | 29.51 | 29.61 | -0.46 | -1.53% | 508,600 |
| Sep 30, 2026 | 30.16 | 30.32 | 29.99 | 30.07 | -0.71 | -2.31% | 134,800 |
| Sep 29, 2026 | 30.59 | 30.81 | 30.52 | 30.78 | -0.90 | -2.84% | 270,200 |
| Sep 28, 2026 | 31.58 | 31.90 | 31.41 | 31.68 | -0.19 | -0.60% | 410,800 |
| Sep 25, 2026 | 31.67 | 31.87 | 31.50 | 31.87 | +0.34 | +1.08% | 201,500 |
| Sep 24, 2026 | 31.56 | 31.71 | 31.26 | 31.53 | +0.11 | +0.35% | 348,400 |
| Sep 23, 2026 | 31.60 | 31.65 | 31.31 | 31.42 | -0.82 | -2.54% | 167,600 |
| Sep 22, 2026 | 32.19 | 32.27 | 31.95 | 32.24 | +0.21 | +0.66% | 255,800 |
| Sep 21, 2026 | 32.05 | 32.15 | 31.92 | 32.03 | +0.33 | +1.04% | 208,600 |
| Sep 18, 2026 | 31.56 | 31.80 | 31.53 | 31.70 | -0.66 | -2.04% | 1,371,800 |
| Sep 17, 2026 | 32.40 | 33.18 | 31.88 | 32.36 | +0.30 | +0.94% | 795,900 |
| Sep 16, 2026 | 32.29 | 32.41 | 31.95 | 32.06 | +0.28 | +0.88% | 144,400 |
| Sep 15, 2026 | 31.91 | 31.98 | 31.78 | 31.78 | -0.17 | -0.53% | 406,400 |
| Sep 14, 2026 | 31.80 | 32.15 | 31.70 | 31.95 | -0.28 | -0.87% | 281,000 |
| Sep 11, 2026 | 32.38 | 32.46 | 32.11 | 32.23 | +0.23 | +0.72% | 835,100 |
| Sep 10, 2026 | 32.10 | 32.25 | 31.91 | 32.00 | -0.35 | -1.08% | 340,000 |
| Sep 9, 2026 | 32.84 | 32.88 | 32.29 | 32.35 | -0.61 | -1.85% | 224,400 |
| Sep 8, 2026 | 33.12 | 33.24 | 32.96 | 32.96 | -0.04 | -0.12% | 341,800 |
| Sep 4, 2026 | 32.91 | 33.17 | 32.88 | 33.00 | +0.23 | +0.70% | 166,800 |
| Sep 3, 2026 | 32.81 | 32.87 | 32.66 | 32.77 | +0.51 | +1.58% | 342,600 |
| Sep 2, 2026 | 32.75 | 32.75 | 32.21 | 32.26 | -0.61 | -1.86% | 285,300 |
| Sep 1, 2026 | 32.92 | 33.11 | 32.82 | 32.87 | +0.14 | +0.43% | 387,900 |
| Aug 31, 2026 | 33.20 | 33.20 | 32.66 | 32.73 | -0.34 | -1.03% | 211,300 |
| Aug 28, 2026 | 33.19 | 33.19 | 32.95 | 33.07 | -0.47 | -1.40% | 166,800 |
| Aug 27, 2026 | 33.62 | 33.62 | 33.30 | 33.54 | -1.15 | -3.32% | 208,100 |
| Aug 26, 2026 | 35.06 | 35.06 | 34.69 | 34.69 | -0.26 | -0.74% | 88,500 |
| Aug 25, 2026 | 34.80 | 34.95 | 34.71 | 34.95 | +0.26 | +0.75% | 63,500 |
| Aug 24, 2026 | 34.65 | 34.69 | 34.47 | 34.69 | -0.13 | -0.37% | 148,200 |
| Aug 21, 2026 | 35.04 | 35.07 | 34.72 | 34.82 | -0.04 | -0.11% | 116,200 |
| Aug 20, 2026 | 34.73 | 34.98 | 34.64 | 34.86 | -0.19 | -0.54% | 147,800 |
| Aug 19, 2026 | 35.09 | 35.17 | 35.02 | 35.05 | +0.49 | +1.42% | 87,800 |
| Aug 18, 2026 | 34.61 | 34.64 | 34.47 | 34.56 | -0.17 | -0.49% | 132,700 |
| Aug 17, 2026 | 34.80 | 34.89 | 34.62 | 34.73 | -0.13 | -0.37% | 127,600 |
| Aug 14, 2026 | 35.12 | 35.21 | 34.85 | 34.86 | -0.29 | -0.83% | 74,700 |
65 days, newest first. Daily bars as drawn on the VCISY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.