Vinci S.A. (VCISY)
OTC: VCISY
· Real-Time Price · USD
34.54
-0.18 (-0.52%)
At close: Oct 03, 2025, 3:58 PM
34.59
0.14%
After-hours: Oct 03, 2025, 03:58 PM EDT
VCISY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.39 | 34.81 | 34.39 | 34.59 | 34.59 | -0.37% | 145,740 |
| Oct 2, 2025 | 34.54 | 34.75 | 34.36 | 34.72 | 34.72 | -0.46% | 214,200 |
| Oct 1, 2025 | 34.70 | 34.89 | 34.66 | 34.88 | 34.88 | 0.63% | 87,536 |
| Sep 30, 2025 | 34.40 | 34.69 | 34.36 | 34.66 | 34.66 | 1.64% | 156,000 |
| Sep 29, 2025 | 34.06 | 34.31 | 33.94 | 34.10 | 34.10 | -0.12% | 267,800 |
| Sep 26, 2025 | 33.96 | 34.14 | 33.92 | 34.14 | 34.14 | 1.52% | 162,106 |
| Sep 25, 2025 | 33.66 | 33.70 | 33.47 | 33.63 | 33.63 | -0.71% | 334,912 |
| Sep 24, 2025 | 33.86 | 34.01 | 33.82 | 33.87 | 33.87 | -1.85% | 161,600 |
| Sep 23, 2025 | 34.62 | 34.68 | 34.49 | 34.51 | 34.51 | 0.00% | 95,900 |
| Sep 22, 2025 | 34.44 | 34.56 | 34.23 | 34.51 | 34.51 | 0.03% | 144,100 |
| Sep 19, 2025 | 34.52 | 34.61 | 34.41 | 34.50 | 34.50 | -0.03% | 109,620 |
| Sep 18, 2025 | 34.34 | 34.83 | 34.24 | 34.51 | 34.51 | 0.50% | 164,449 |
| Sep 17, 2025 | 34.49 | 34.71 | 34.34 | 34.34 | 34.34 | -2.22% | 140,122 |
| Sep 16, 2025 | 34.81 | 35.12 | 34.76 | 35.12 | 35.12 | -0.26% | 247,800 |
| Sep 15, 2025 | 35.06 | 35.39 | 35.03 | 35.21 | 35.21 | 1.06% | 148,600 |
| Sep 12, 2025 | 34.55 | 34.86 | 34.55 | 34.84 | 34.84 | 0.09% | 410,600 |
| Sep 11, 2025 | 34.80 | 34.92 | 34.65 | 34.81 | 34.81 | 0.55% | 323,135 |
| Sep 10, 2025 | 34.63 | 34.77 | 34.48 | 34.62 | 34.62 | 0.26% | 63,303 |
| Sep 9, 2025 | 34.53 | 34.64 | 34.41 | 34.53 | 34.53 | 0.15% | 401,900 |
| Sep 8, 2025 | 34.19 | 34.48 | 34.19 | 34.48 | 34.48 | 1.74% | 197,716 |
Page 1 of 136