Education
About Us
Working with TipRanks
Follow Us
Vinci SA (FR:DG)
:DG
Time Period
3M
Events
Historical Prices
Rows:
May 13, 2025
123.85
124.05
122.35
123.10
123.10
-0.44%
925,939
0.74
May 12, 2025
126.65
127.65
122.80
123.65
123.65
-1.83%
1,289,929
1.02
May 09, 2025
126.15
126.75
125.45
125.95
125.95
+0.28%
831,206
0.65
May 08, 2025
125.75
126.20
124.95
125.60
125.60
0.00%
1,127,054
0.89
May 07, 2025
126.15
126.30
124.70
125.60
125.60
-0.20%
977,698
0.77
May 06, 2025
125.40
126.00
124.40
125.85
125.85
+0.44%
1,078,932
0.85
May 05, 2025
125.30
125.75
124.65
125.30
125.30
-0.20%
628,465
0.49
May 02, 2025
124.80
125.90
124.20
125.55
125.55
+2.41%
1,263,423
1.00
Apr 30, 2025
122.55
123.20
122.10
122.60
122.60
+0.49%
1,958,867
1.58
Apr 29, 2025
121.60
122.90
121.50
122.00
122.00
+0.83%
1,294,728
1.05
Apr 28, 2025
121.10
122.75
120.85
121.00
121.00
+0.12%
1,157,430
0.94
Apr 25, 2025
120.00
121.30
118.80
120.85
120.85
+0.37%
1,293,196
1.05
Apr 24, 2025
119.20
120.40
119.20
120.40
120.40
+0.75%
909,085
0.74
Apr 23, 2025
119.35
119.85
117.50
119.50
119.50
+1.36%
1,634,038
1.34
Apr 22, 2025
117.10
118.35
116.40
117.90
117.90
+1.64%
1,245,093
1.03
Apr 17, 2025
118.65
119.90
118.15
119.70
116.00
+2.93%
997,032
0.83
Apr 16, 2025
118.00
120.10
117.60
120.00
116.29
+4.81%
1,368,609
1.15
Apr 15, 2025
115.15
118.30
115.15
118.15
114.50
+5.33%
1,338,936
1.13
Apr 14, 2025
114.70
116.30
114.20
115.75
112.17
+5.47%
1,233,470
1.04
Apr 11, 2025
113.35
114.05
110.80
113.25
109.75
+4.48%
1,387,932
1.18
Apr 10, 2025
113.05
113.90
111.35
111.85
108.39
+7.07%
1,649,531
1.42
Apr 09, 2025
107.75
109.45
105.90
107.80
104.47
+1.50%
1,517,640
1.32
Apr 08, 2025
108.20
110.60
106.45
109.60
106.21
+5.70%
1,602,217
1.41
Apr 07, 2025
107.00
112.45
104.00
107.00
103.69
-1.68%
3,913,029
3.61
Apr 04, 2025
116.85
117.15
111.75
112.30
108.83
-1.59%
2,550,448
2.40
Apr 03, 2025
117.60
118.15
116.55
117.75
114.11
+2.75%
1,476,393
1.40
Apr 02, 2025
117.05
118.35
117.05
118.25
114.59
+3.85%
887,368
0.84
Apr 01, 2025
116.10
117.60
116.00
117.50
113.87
+4.25%
787,822
0.75
Mar 31, 2025
117.90
118.20
115.95
116.30
112.71
+1.10%
1,148,324
1.11
Mar 28, 2025
118.40
119.90
118.40
118.70
115.03
+2.76%
1,020,928
0.99
Mar 27, 2025
117.85
119.65
117.50
119.20
115.52
+3.54%
899,445
0.88
Mar 26, 2025
119.70
119.85
118.65
118.80
115.13
+2.76%
860,965
0.85
Mar 25, 2025
118.60
120.30
118.55
119.30
115.61
+3.97%
916,540
0.91
Mar 24, 2025
119.05
119.45
118.05
118.40
114.74
+3.32%
746,893
0.73
Mar 21, 2025
118.05
119.10
117.95
118.25
114.59
+2.67%
2,652,383
2.66
Mar 20, 2025
119.40
119.80
117.70
118.85
115.18
+2.41%
1,003,579
1.01
Mar 19, 2025
119.20
120.10
118.70
119.75
116.05
+3.49%
980,998
0.99
Mar 18, 2025
118.50
119.40
117.95
119.40
115.71
+4.19%
1,115,494
1.12
Mar 17, 2025
117.00
118.50
116.80
118.25
114.59
+4.03%
1,023,051
1.03
Mar 14, 2025
115.90
117.90
115.50
117.30
113.67
+4.30%
1,383,968
1.41
Mar 13, 2025
115.45
116.80
115.15
116.05
112.46
+3.10%
1,069,485
1.09
Mar 12, 2025
116.10
116.70
115.05
116.15
112.56
+4.59%
1,149,447
1.18
Mar 11, 2025
116.20
116.90
113.70
114.60
111.06
+1.94%
1,357,101
1.41
Mar 10, 2025
117.30
117.75
114.85
116.00
112.41
+2.31%
1,441,074
1.51
Mar 07, 2025
117.95
118.15
116.15
117.00
113.38
+1.58%
1,556,931
1.65
Mar 06, 2025
118.95
119.00
117.40
118.85
115.18
+4.46%
1,793,044
1.91
Mar 05, 2025
113.95
118.30
113.05
117.40
113.77
+8.41%
2,000,404
2.15
Mar 04, 2025
110.80
111.75
110.40
111.75
108.30
+3.28%
1,310,810
1.39
Mar 03, 2025
110.65
112.15
109.40
111.65
108.20
+3.70%
954,950
1.01
Feb 28, 2025
111.00
111.20
110.20
111.10
107.67
+3.70%
1,578,975
1.69
Rows: