Vinci SA (GB:0NQM)
LSE:0NQM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
137.40
140.05
134.70
137.15
137.15
+0.37%
373,346
0.50
Apr 09, 2026
138.35
137.65
135.60
136.65
136.65
+0.22%
4,391,172
6.45
Apr 08, 2026
136.93
139.80
134.50
136.35
136.35
+4.40%
12,191,170
24.97
Apr 07, 2026
133.53
133.70
130.10
130.60
130.60
-0.76%
52,006
0.11
Apr 06, 2026
131.60
133.05
129.75
131.60
131.60
0.00%
0
0.00
Apr 03, 2026
131.60
133.05
129.75
131.60
131.60
0.00%
0
0.00
Apr 02, 2026
130.15
133.05
129.75
131.60
131.60
-0.30%
566,883
1.15
Apr 01, 2026
135.25
134.50
129.25
132.00
132.00
+2.39%
331,655
0.67
Mar 31, 2026
127.53
129.50
124.45
128.92
128.92
+1.71%
214,921
0.44
Mar 30, 2026
126.73
127.60
126.15
126.75
126.75
+0.33%
680,587
1.42
Mar 27, 2026
126.58
129.35
124.45
126.33
126.33
-0.62%
423,415
0.89
Mar 26, 2026
130.00
131.00
125.75
127.11
127.11
-1.23%
766,801
1.66
Mar 25, 2026
132.30
131.05
126.05
128.69
128.69
+1.61%
406,155
0.89
Mar 24, 2026
127.68
129.60
124.60
126.65
126.65
+3.98%
2,773,964
6.70
Mar 23, 2026
122.05
129.05
119.70
121.80
121.80
-2.05%
715,849
1.76
Mar 20, 2026
127.83
128.20
123.63
124.35
124.35
-1.49%
1,546,391
3.93
Mar 19, 2026
127.25
129.75
125.35
126.23
126.23
-3.55%
514,684
1.32
Mar 18, 2026
130.15
133.55
128.45
130.88
130.88
+0.29%
488,091
1.26
Mar 17, 2026
129.53
131.65
129.10
130.50
130.50
+0.93%
582,930
1.54
Mar 16, 2026
130.00
131.75
128.95
129.30
129.30
-0.67%
1,003,919
2.69
Mar 13, 2026
128.88
130.80
127.65
130.18
130.18
+0.17%
116,860
0.29
Mar 12, 2026
133.78
130.50
129.05
129.95
129.95
+0.56%
282,873
0.70
Mar 11, 2026
129.83
131.95
126.85
129.22
129.22
-1.13%
549,189
1.39
Mar 10, 2026
129.88
131.55
129.30
130.69
130.69
+2.36%
425,576
1.09
Mar 09, 2026
129.00
128.20
124.50
127.68
127.68
-0.92%
406,098
1.05
Mar 06, 2026
135.00
132.20
127.10
128.87
128.87
-2.30%
175,543
0.45
Mar 05, 2026
133.40
136.15
131.05
131.91
131.91
-1.84%
1,008,379
2.67
Mar 04, 2026
133.10
135.60
130.30
134.38
134.38
+0.85%
68,136
0.18
Mar 03, 2026
135.53
138.40
132.50
133.25
133.25
-3.72%
292,471
0.77
Mar 02, 2026
138.25
140.75
134.55
138.40
138.40
-2.53%
578,498
1.55
Feb 27, 2026
143.00
143.03
140.74
142.00
142.00
-0.66%
1,391,421
3.93
Feb 26, 2026
140.40
143.15
137.55
142.95
142.95
+0.77%
175,842
0.50
Feb 25, 2026
142.53
142.40
139.20
141.85
141.85
-0.15%
857,724
2.49
Feb 24, 2026
140.83
143.65
138.25
142.06
142.06
+0.83%
68,853
0.20
Feb 23, 2026
140.00
141.25
139.90
140.90
140.90
+0.76%
384,938
1.06
Feb 20, 2026
134.83
142.45
136.95
139.84
139.84
+1.05%
734,963
2.02
Feb 19, 2026
134.73
139.45
136.85
138.39
138.39
-0.02%
129,366
0.35
Feb 18, 2026
137.25
140.10
134.75
138.42
138.42
+1.29%
730,424
1.98
Feb 17, 2026
137.78
140.60
135.15
136.65
136.65
+1.42%
1,182,341
3.32
Feb 16, 2026
135.00
137.10
132.55
136.00
136.00
+0.94%
84,690
0.23
Feb 13, 2026
133.30
136.15
133.25
134.73
134.73
+0.34%
324,348
0.89
Feb 12, 2026
134.63
135.10
133.00
134.27
134.27
+0.54%
291,864
0.76
Feb 11, 2026
132.73
134.43
130.45
133.55
133.55
+0.88%
555,523
1.46
Feb 10, 2026
131.00
133.05
132.00
132.38
132.38
-0.25%
1,021,796
2.79
Feb 09, 2026
134.00
134.20
131.50
132.72
132.72
-0.80%
841,063
2.36
Feb 06, 2026
127.05
134.75
127.50
133.78
133.78
+8.72%
1,029,282
2.99
Feb 05, 2026
123.45
124.30
121.35
123.05
123.05
-1.09%
45,273
0.13
Feb 04, 2026
122.45
124.95
122.00
124.40
124.40
+1.57%
187,747
0.53
Feb 03, 2026
121.73
123.00
121.25
122.47
122.47
+0.59%
207,729
0.59
Feb 02, 2026
119.53
122.85
120.55
121.75
121.75
+0.37%
717,921
2.09
Rows: