Education
About Us
Working with TipRanks
Follow Us
Vinci SA (GB:0NQM)
LSE:0NQM
Time Period
1Y
Events
Historical Prices
Rows:
Jun 19, 2025
123.53
123.45
120.85
122.96
122.96
-0.77%
2,636,167
3.34
Jun 18, 2025
125.40
124.80
123.60
123.91
123.91
-0.35%
188,899
0.24
Jun 17, 2025
123.78
124.70
123.30
124.34
124.34
-0.69%
38,008
0.05
Jun 16, 2025
125.00
125.73
124.90
125.21
125.21
+0.18%
159,499
0.20
Jun 13, 2025
124.30
125.50
124.25
124.98
124.98
-1.11%
1,320,077
1.70
Jun 12, 2025
125.00
126.80
124.75
126.38
126.38
+0.60%
1,887,132
2.49
Jun 11, 2025
125.78
126.05
125.15
125.63
125.62
+0.23%
943,762
1.26
Jun 10, 2025
125.53
126.60
124.80
125.34
125.34
-0.49%
1,675,701
2.32
Jun 09, 2025
126.53
126.75
125.50
125.95
125.95
-0.74%
490,548
0.68
Jun 06, 2025
126.00
127.25
126.25
126.88
126.88
-0.01%
67,606
0.09
Jun 05, 2025
126.83
127.90
126.20
126.90
126.90
-0.08%
161,213
0.22
Jun 04, 2025
128.00
128.00
126.40
127.00
127.00
-0.47%
129,914
0.18
Jun 03, 2025
127.88
128.30
125.85
127.60
127.60
+0.89%
186,804
0.26
Jun 02, 2025
125.83
127.85
125.85
126.48
126.48
+0.20%
292,813
0.40
May 30, 2025
128.00
129.15
125.85
126.23
126.22
-1.54%
1,140,038
1.56
May 29, 2025
128.73
129.05
127.90
128.20
128.20
0.00%
275,894
0.38
May 28, 2025
127.83
128.75
127.70
128.20
128.20
-0.33%
1,333,353
1.88
May 27, 2025
129.05
129.65
128.55
128.63
128.62
-0.58%
2,059,057
2.75
May 23, 2025
129.10
129.60
126.70
128.43
128.42
-0.40%
456,317
0.60
May 22, 2025
129.35
129.70
128.18
128.94
128.94
+0.11%
345,199
0.46
May 21, 2025
126.53
129.43
128.25
128.80
128.80
-0.16%
164,801
0.22
May 20, 2025
127.40
129.00
127.50
129.00
129.00
+1.45%
2,463,745
3.44
May 19, 2025
127.00
127.55
126.55
127.15
127.15
+0.26%
393,909
0.55
May 16, 2025
126.00
127.25
125.85
126.83
126.82
+0.50%
559,705
0.79
May 15, 2025
125.20
126.25
124.00
126.20
126.20
+1.71%
317,034
0.45
May 14, 2025
122.45
124.75
123.05
124.08
124.08
+0.97%
751,159
1.08
May 13, 2025
122.25
124.00
122.45
122.89
122.89
-0.55%
484,238
0.70
May 12, 2025
126.53
127.35
122.83
123.56
123.56
-1.83%
171,389
0.23
May 09, 2025
126.45
126.75
125.53
125.87
125.87
+0.21%
698,141
0.92
May 08, 2025
125.15
126.15
125.18
125.60
125.60
+0.16%
301,060
0.40
May 07, 2025
126.00
126.30
125.03
125.39
125.39
-0.20%
710,573
0.94
May 06, 2025
125.25
125.95
124.45
125.65
125.65
+0.28%
915,989
1.24
May 02, 2025
124.58
125.95
124.25
125.55
125.55
+2.52%
711,702
0.97
May 01, 2025
122.47
123.20
122.10
122.47
122.47
0.00%
0
0.00
Apr 30, 2025
122.53
123.20
122.10
122.47
122.47
+0.14%
585,167
0.80
Apr 29, 2025
121.53
122.85
121.00
122.29
122.29
+0.99%
2,267,288
3.25
Apr 28, 2025
121.00
122.65
120.85
121.10
121.10
+0.04%
3,078,870
4.73
Apr 25, 2025
116.35
121.30
118.90
121.05
121.05
+0.64%
2,164,566
3.45
Apr 24, 2025
119.35
120.40
119.10
120.28
120.28
+1.05%
31,462
0.05
Apr 23, 2025
119.68
119.80
117.55
119.03
119.03
+0.87%
3,854,061
6.70
Apr 22, 2025
117.40
118.35
116.40
118.00
118.00
+1.64%
1,198,093
2.13
Apr 17, 2025
119.00
120.00
118.20
119.80
116.10
+3.04%
130,705
0.23
Apr 16, 2025
117.88
120.10
117.55
119.98
116.27
+5.13%
1,731,598
3.24
Apr 15, 2025
115.00
118.20
115.10
117.76
114.12
+5.15%
1,058,916
1.95
Apr 14, 2025
114.88
116.35
114.15
115.57
112.00
+5.72%
1,062,762
1.95
Apr 11, 2025
113.78
114.05
110.93
112.80
109.32
+4.01%
4,002,379
8.07
Apr 10, 2025
113.35
113.80
111.40
111.91
108.45
+7.12%
99,314
0.19
Apr 09, 2025
107.73
109.30
106.00
107.80
104.47
+1.33%
139,149
0.27
Apr 08, 2025
108.35
110.55
106.70
109.77
106.38
+5.67%
243,641
0.47
Apr 07, 2025
107.00
112.40
104.10
107.19
103.88
-2.61%
1,381,761
2.77
Rows: