Paris - Delayed Quote
EUR
Vinci SA (DG.PA)
108.60
-0.65
(-0.59%)
At close: October 30 at 5:35:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
108.55
109.10
108.15
108.60
108.60
788,833
Oct 29, 2026
108.30
109.50
108.30
109.25
109.25
701,327
Oct 28, 2026
109.20
109.20
107.80
108.30
108.30
637,525
Oct 27, 2026
107.65
109.30
107.45
108.65
108.65
770,639
Oct 26, 2026
106.85
108.60
106.80
107.90
107.90
931,555
Oct 23, 2026
105.65
106.45
104.70
106.45
106.45
1,058,335
Oct 22, 2026
106.25
106.25
105.00
105.95
105.95
828,952
Oct 21, 2026
106.10
107.55
105.95
107.00
107.00
699,632
Oct 20, 2026
105.15
106.90
104.65
106.50
106.50
872,799
Oct 19, 2026
106.90
106.90
105.15
106.65
106.65
898,588
Oct 16, 2026
108.45
108.50
106.95
108.05
108.05
876,237
Oct 15, 2026
106.50
108.55
106.45
107.65
107.65
1,006,034
Oct 14, 2026
106.75
107.95
106.20
106.40
106.40
1,075,669
Oct 13, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
107.10
107.65
106.40
106.60
106.60
802,262
Oct 12, 2026
107.30
107.60
106.25
107.60
106.50
595,010
Oct 9, 2026
107.80
108.10
106.75
107.05
105.96
776,381
Oct 8, 2026
107.50
108.00
106.20
106.95
105.86
820,068
Oct 7, 2026
108.55
109.35
107.95
108.00
106.90
863,009
Oct 6, 2026
106.45
109.45
106.05
109.25
108.13
1,037,452
Oct 5, 2026
106.20
106.65
105.15
106.15
105.06
1,235,435
Oct 2, 2026
105.95
107.50
105.60
106.80
105.71
1,068,257
Oct 1, 2026
105.60
106.50
104.25
105.60
104.52
1,365,975
Sep 30, 2026
108.50
109.20
105.80
106.95
105.86
1,141,385
Sep 29, 2026
108.30
109.25
107.00
108.50
107.39
1,384,492
Sep 28, 2026
111.65
112.00
110.55
111.15
110.01
610,521
Sep 25, 2026
111.20
111.95
110.75
111.30
110.16
496,004
Sep 24, 2026
110.45
111.35
110.07
110.50
109.37
642,430
Sep 23, 2026
112.80
112.85
110.55
110.90
109.77
578,513
Sep 22, 2026
112.20
112.95
111.65
112.30
111.15
744,368
Sep 21, 2026
111.20
112.25
111.15
111.95
110.81
575,896
Sep 18, 2026
112.40
112.65
110.20
110.80
109.67
2,946,555
Sep 17, 2026
112.30
113.30
111.55
112.90
111.75
867,932
Sep 16, 2026
110.70
112.55
110.70
112.00
110.86
856,352
Sep 15, 2026
110.10
111.15
109.60
110.60
109.47
941,224
Sep 14, 2026
111.00
111.15
110.05
110.70
109.57
766,440
Sep 11, 2026
110.90
111.95
110.80
111.45
110.31
825,379
Sep 10, 2026
111.80
112.50
110.30
110.55
109.42
734,353
Sep 9, 2026
113.60
114.30
111.80
111.80
110.66
825,805
Sep 8, 2026
113.75
114.50
113.55
114.50
113.33
682,509
Sep 7, 2026
113.60
114.20
113.30
113.60
112.44
500,534
Sep 4, 2026
112.45
114.45
111.85
113.95
112.79
766,326
Sep 3, 2026
111.85
113.25
111.63
113.15
111.99
676,700
Sep 2, 2026
113.70
114.25
111.60
111.60
110.46
990,699
Sep 1, 2026
113.50
114.15
112.85
114.10
112.93
818,949
Aug 31, 2026
114.70
115.10
113.15
113.15
111.99
1,726,904
Aug 28, 2026
115.40
116.15
113.60
114.35
113.18
868,163
Aug 27, 2026
119.35
119.35
114.50
114.85
113.68
1,362,429
Aug 26, 2026
119.60
120.70
119.50
119.50
118.28
706,542
Aug 25, 2026
119.20
119.95
119.05
119.60
118.38
710,361
Aug 24, 2026
119.35
119.60
118.40
118.65
117.44
781,372
Aug 21, 2026
120.05
120.80
119.15
119.30
118.08
730,077
Aug 20, 2026
120.75
121.45
118.75
119.40
118.18
929,022
Aug 19, 2026
119.90
121.20
119.90
120.35
119.12
861,046
Aug 18, 2026
119.90
120.40
119.20
119.40
118.18
684,470
Aug 17, 2026
121.15
121.50
119.65
119.95
118.72
553,080
Aug 14, 2026
121.95
122.10
120.80
120.85
119.61
691,913
Aug 13, 2026
123.55
123.65
121.00
121.95
120.70
770,279
Aug 12, 2026
124.20
124.80
123.20
123.30
122.04
619,506
Aug 11, 2026
124.50
124.90
123.30
123.30
122.04
663,000
Aug 10, 2026
125.60
125.90
124.20
124.50
123.23
707,001
Aug 7, 2026
126.50
126.75
125.25
125.35
124.07
906,920
Aug 6, 2026
126.45
127.75
125.45
126.60
125.31
1,163,109
Aug 5, 2026
127.00
127.10
125.20
125.80
124.51
936,779
Aug 4, 2026
126.20
126.80
124.55
126.80
125.50
1,042,527
Aug 3, 2026
124.40
126.25
124.25
125.10
123.82
894,964
Jul 31, 2026
123.10
124.00
121.95
122.55
121.30
955,100
Jul 30, 2026
123.15
124.90
122.32
123.85
122.58
1,219,944
Jul 29, 2026
118.60
119.07
117.65
118.30
117.09
761,390
Jul 28, 2026
119.15
119.75
118.20
118.80
117.59
605,176
Jul 27, 2026
118.85
119.70
117.25
117.90
116.69
738,941
Jul 24, 2026
118.25
119.00
117.65
118.35
117.14
534,440
Jul 23, 2026
119.30
119.45
117.40
118.00
116.79
815,741
Jul 22, 2026
118.50
119.80
118.30
119.25
118.03
613,517
Jul 21, 2026
118.00
119.35
117.75
118.45
117.24
624,683
Jul 20, 2026
118.20
120.05
117.55
118.25
117.04
601,772
Jul 17, 2026
121.50
121.50
117.10
117.95
116.74
962,221
Jul 16, 2026
120.00
120.40
118.65
120.20
118.97
563,898
Jul 15, 2026
118.95
120.25
118.50
119.65
118.43
545,843
Jul 14, 2026
118.55
119.45
118.05
119.40
118.18
578,281
Jul 13, 2026
118.35
119.45
118.25
119.35
118.13
578,595
Jul 10, 2026
120.00
120.50
118.40
119.00
117.78
749,615
Jul 9, 2026
118.60
119.45
117.70
119.35
118.13
1,019,953
Jul 8, 2026
122.05
122.55
118.25
118.25
117.04
1,358,452
Jul 7, 2026
125.50
126.45
122.90
123.50
122.24
815,371
Jul 6, 2026
127.75
127.75
124.85
125.25
123.97
787,737
Jul 3, 2026
126.95
128.95
126.95
127.90
126.59
553,451
Jul 2, 2026
124.55
126.90
124.25
126.90
125.60
1,076,161
Jul 1, 2026
127.50
127.65
124.05
124.30
123.03
1,277,227
Jun 30, 2026
126.90
128.15
126.60
127.80
126.49
1,017,154
Jun 29, 2026
129.90
129.95
126.30
126.85
125.55
904,530
Jun 26, 2026
131.20
131.75
129.45
130.10
128.77
818,709
Jun 25, 2026
129.30
132.10
129.20
131.35
130.01
1,106,973
Jun 24, 2026
128.50
129.30
127.45
129.15
127.83
1,150,795
Jun 23, 2026
130.15
130.90
129.10
129.10
127.78
990,320
Jun 22, 2026
129.85
131.00
128.25
130.65
129.31
829,983
Jun 19, 2026
129.95
130.75
129.35
129.65
128.32
1,944,342
Jun 18, 2026
132.20
132.20
129.10
130.65
129.31
1,654,193
Jun 17, 2026
129.20
130.40
129.10
130.30
128.97
1,218,926
Jun 16, 2026
128.60
129.40
127.75
129.20
127.88
652,215
Jun 15, 2026
127.95
129.30
127.85
127.85
126.54
948,759
Jun 12, 2026
125.55
127.30
125.05
125.90
124.61
1,023,968
Jun 11, 2026
123.15
124.05
122.60
123.35
122.09
828,593
Jun 10, 2026
123.30
124.30
121.60
122.85
121.59
918,252
Jun 9, 2026
123.55
125.50
122.75
122.75
121.50
849,643
Jun 8, 2026
122.80
124.40
122.55
123.80
122.53
842,856
Jun 5, 2026
124.45
125.25
124.10
124.25
122.98
592,181
Jun 4, 2026
123.40
124.95
123.05
123.55
122.29
549,071
Jun 3, 2026
121.55
123.40
121.40
123.15
121.89
861,816
Jun 2, 2026
123.95
124.45
122.55
122.55
121.30
697,946
Jun 1, 2026
124.40
125.00
122.45
123.35
122.09
888,466
May 29, 2026
123.95
126.20
123.95
125.05
123.77
2,085,415
May 28, 2026
124.60
124.85
123.75
124.35
123.08
661,836
May 27, 2026
123.95
126.80
123.85
125.25
123.97
911,010
May 26, 2026
125.80
126.35
123.90
124.10
122.83
693,704
May 25, 2026
123.15
126.05
123.15
125.65
124.37
798,339
May 22, 2026
123.45
124.20
121.70
121.70
120.46
994,121
May 21, 2026
124.00
124.60
122.70
123.10
121.84
849,816
May 20, 2026
121.85
125.50
121.80
124.60
123.33
1,122,245
May 19, 2026
124.50
125.60
122.95
122.95
121.69
801,975
May 18, 2026
123.10
125.20
121.95
124.50
123.23
856,519
May 15, 2026
126.45
127.25
124.50
124.65
123.38
559,330
May 14, 2026
126.50
127.55
126.40
127.45
126.15
513,098
May 13, 2026
128.40
128.65
125.10
126.05
124.76
624,828
May 12, 2026
128.65
129.30
127.55
128.00
126.69
650,464
May 11, 2026
127.95
129.40
127.30
129.15
127.83
667,820
May 8, 2026
130.50
131.00
128.15
128.80
127.48
895,594
May 7, 2026
133.05
134.35
131.55
131.55
130.21
774,004
May 6, 2026
130.75
134.35
130.70
133.50
132.14
881,934
May 5, 2026
126.50
129.25
126.35
129.05
127.73
828,722
May 4, 2026
129.00
129.35
124.95
125.80
124.51
920,949
Apr 30, 2026
124.90
128.90
124.30
128.50
127.19
1,037,335
Apr 29, 2026
128.25
128.40
125.35
126.15
124.86
739,280
Apr 28, 2026
128.50
129.60
128.15
128.55
127.24
685,489
Apr 27, 2026
127.65
129.05
127.55
127.75
126.44
712,157
Apr 24, 2026
128.35
130.40
127.15
127.60
126.30
1,008,070
Apr 23, 2026
130.95
131.40
129.60
131.05
129.71
686,880
Apr 22, 2026
134.30
134.65
130.75
130.75
129.41
1,251,846
Apr 21, 2026
3.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
133.25
134.85
132.95
133.65
132.28
1,314,714
Apr 20, 2026
135.80
137.20
135.70
136.80
131.49
1,016,929
Apr 17, 2026
132.85
138.00
132.60
137.50
132.16
1,702,466
Apr 16, 2026
133.95
136.20
133.90
134.60
129.38
1,094,550
Apr 15, 2026
134.85
135.75
133.80
133.90
128.70
566,348
Apr 14, 2026
134.05
135.70
134.05
135.40
130.15
827,082
Apr 13, 2026
134.90
135.10
133.60
134.50
129.28
611,677
Apr 10, 2026
137.40
138.25
135.65
135.65
130.39
1,002,620
Apr 9, 2026
137.10
137.60
135.60
136.90
131.59
1,047,174
Apr 8, 2026
137.20
137.23
134.95
136.35
131.06
1,602,932
Apr 7, 2026
132.80
133.80
130.40
130.60
125.53
888,200
Apr 2, 2026
130.20
132.20
129.75
131.60
126.49
709,877
Apr 1, 2026
132.00
132.60
131.05
132.60
127.45
961,624
Mar 31, 2026
127.00
129.85
127.00
128.35
123.37
1,541,289
Mar 30, 2026
126.45
127.65
126.15
126.55
121.64
1,039,079
Mar 27, 2026
126.95
126.97
124.65
126.10
121.21
952,608
Mar 26, 2026
128.55
129.05
126.65
127.10
122.17
960,900
Mar 25, 2026
128.60
129.60
128.00
128.80
123.80
876,298
Mar 24, 2026
127.00
127.45
125.00
127.35
122.41
825,373
Mar 23, 2026
122.10
129.05
120.95
126.65
121.74
1,483,005
Mar 20, 2026
127.75
128.25
123.60
123.95
119.14
2,237,989
Mar 19, 2026
127.05
127.45
125.30
126.15
121.26
1,274,858
Mar 18, 2026
131.10
131.50
128.40
129.00
123.99
1,343,601
Mar 17, 2026
129.20
131.55
129.20
130.50
125.44
571,508
Mar 16, 2026
129.10
130.70
128.90
129.30
124.28
890,012
Mar 13, 2026
128.70
130.90
127.60
129.35
124.33
655,127
Mar 12, 2026
130.20
130.55
129.00
129.95
124.91
858,290
Mar 11, 2026
129.50
131.20
128.90
130.65
125.58
670,248
Mar 10, 2026
129.30
131.60
129.30
130.20
125.15
1,055,432
Mar 9, 2026
125.50
128.30
124.45
127.35
122.41
1,053,910
Mar 6, 2026
132.10
132.20
126.85
129.00
123.99
1,174,071
Mar 5, 2026
133.65
134.95
131.00
131.70
126.59
999,109
Mar 4, 2026
133.10
135.40
132.50
134.15
128.94
995,029
Mar 3, 2026
137.00
137.00
132.50
133.25
128.08
1,171,984
Mar 2, 2026
137.55
138.55
136.00
138.40
133.03
1,135,318
Feb 27, 2026
142.65
143.00
140.75
140.75
135.29
2,137,139
Feb 26, 2026
140.40
143.15
140.25
142.35
136.83
739,449
Feb 25, 2026
141.90
142.35
140.65
141.85
136.35
715,370
Feb 24, 2026
140.90
142.90
140.20
141.75
136.25
740,288
Feb 23, 2026
140.05
141.20
139.95
140.90
135.43
571,558
Feb 20, 2026
139.75
140.50
139.00
140.10
134.66
986,689
Feb 19, 2026
136.85
139.45
136.85
139.45
134.04
869,335
Feb 18, 2026
137.40
138.75
137.20
137.75
132.41
835,627
Feb 17, 2026
138.00
138.15
136.25
137.35
132.02
635,786
Feb 16, 2026
135.30
137.15
134.75
136.65
131.35
520,150
Feb 13, 2026
133.40
135.35
133.30
135.30
130.05
804,753
Feb 12, 2026
134.60
135.10
132.95
134.00
128.80
585,536
Feb 11, 2026
133.00
134.40
132.50
133.55
128.37
950,775
Feb 10, 2026
132.70
133.15
132.05
132.95
127.79
707,912
Feb 9, 2026
133.65
133.70
131.45
133.10
127.94
958,706
Feb 6, 2026
127.70
134.75
127.50
134.20
128.99
2,733,298
Feb 5, 2026
123.60
124.28
121.30
122.10
117.36
1,005,325
Feb 4, 2026
122.45
124.95
122.40
124.25
119.43
881,110
Feb 3, 2026
121.95
123.00
121.15
122.55
117.79
761,383
Feb 2, 2026
120.80
122.95
120.65
121.75
117.03
627,865
Jan 30, 2026
120.70
121.90
120.40
121.15
116.45
793,165
Jan 29, 2026
119.70
121.10
119.40
120.10
115.44
748,512
Jan 28, 2026
118.50
119.90
118.05
119.70
115.06
662,333
Jan 27, 2026
117.60
119.25
117.55
118.75
114.14
654,024
Jan 26, 2026
117.80
117.90
116.65
117.15
112.60
581,362
Jan 23, 2026
117.40
117.70
116.35
117.55
112.99
691,655
Jan 22, 2026
116.45
118.35
116.20
117.55
112.99
806,782
Jan 21, 2026
115.30
116.15
114.70
114.80
110.35
777,233
Jan 20, 2026
115.20
115.40
113.95
114.75
110.30
869,003
Jan 19, 2026
116.45
117.00
115.75
116.10
111.60
715,437
Jan 16, 2026
116.15
117.45
115.85
117.45
112.89
900,609
Jan 15, 2026
116.40
116.95
114.80
116.25
111.74
1,270,749
Jan 14, 2026
116.50
117.85
115.90
116.75
112.22
836,370
Jan 13, 2026
119.55
119.95
116.55
116.55
112.03
1,168,660
Jan 12, 2026
121.05
122.60
119.80
122.05
117.31
535,845
Jan 9, 2026
123.70
123.75
120.45
121.00
116.30
800,718
Jan 8, 2026
123.80
124.35
123.30
123.75
118.95
599,667
Jan 7, 2026
121.60
124.75
121.00
124.25
119.43
898,222
Jan 6, 2026
121.70
121.90
120.20
120.40
115.73
589,511
Jan 5, 2026
121.85
122.00
119.60
121.30
116.59
714,013
Jan 2, 2026
119.05
121.45
118.85
121.15
116.45
453,244
Dec 31, 2025
120.10
120.15
119.25
120.05
115.39
188,091
Dec 30, 2025
119.45
120.70
119.35
120.45
115.78
401,712
Dec 29, 2025
120.10
120.35
119.45
119.90
115.25
480,130
Dec 24, 2025
119.65
120.20
119.60
119.65
115.01
83,914
Dec 23, 2025
120.00
120.15
119.25
119.80
115.15
362,952
Dec 22, 2025
119.45
119.90
118.80
119.90
115.25
366,367
Dec 19, 2025
120.60
120.70
119.00
119.80
115.15
1,705,921
Dec 18, 2025
119.75
120.45
119.45
120.25
115.58
658,821
Dec 17, 2025
119.70
120.25
119.40
119.75
115.10
758,310
Dec 16, 2025
120.05
120.80
119.45
120.45
115.78
1,074,294
Dec 15, 2025
120.10
120.50
119.55
120.15
115.49
589,289
Dec 12, 2025
120.45
120.50
119.30
119.30
114.67
557,294
Dec 11, 2025
117.25
119.80
117.25
119.80
115.15
711,112
Dec 10, 2025
118.75
119.00
116.60
116.60
112.08
1,089,761
Dec 9, 2025
121.25
121.50
120.30
120.35
115.68
552,532
Dec 8, 2025
120.65
121.90
120.30
120.95
116.26
408,775
Dec 5, 2025
120.25
120.90
119.45
120.60
115.92
750,498
Dec 4, 2025
119.40
119.85
118.75
119.50
114.86
711,611
Dec 3, 2025
121.00
121.15
119.10
119.40
114.77
751,265
Dec 2, 2025
121.80
123.10
121.15
121.85
117.12
577,975
Dec 1, 2025
121.95
122.70
121.50
122.55
117.79
608,644
Nov 28, 2025
122.20
122.50
121.45
122.25
117.51
543,736
Nov 27, 2025
121.80
122.80
121.65
122.30
117.55
397,935
Nov 26, 2025
121.85
122.05
120.25
122.05
117.31
566,763
Nov 25, 2025
119.85
121.65
118.85
121.00
116.30
854,662
Nov 24, 2025
120.35
120.50
119.10
119.40
114.77
1,366,407
Nov 21, 2025
116.25
119.45
116.00
119.20
114.57
1,327,995
Nov 20, 2025
118.35
118.95
115.55
116.80
112.27
892,463
Nov 19, 2025
117.00
118.80
115.40
117.85
113.28
731,245
Nov 18, 2025
117.50
117.65
116.35
116.70
112.17
836,216
Nov 17, 2025
119.45
119.95
118.35
118.50
113.90
648,308
Nov 14, 2025
119.60
120.60
118.70
119.50
114.86
744,799
Nov 13, 2025
120.35
121.05
120.15
120.60
115.92
727,362
Nov 12, 2025
118.75
120.35
118.55
119.90
115.25
650,832
Nov 11, 2025
117.80
118.70
117.30
118.40
113.81
406,538
Nov 10, 2025
117.40
117.50
115.95
116.95
112.41
509,671
Nov 7, 2025
116.45
116.80
114.90
115.60
111.11
560,374
Nov 6, 2025
117.05
117.30
116.30
116.45
111.93
672,335
Nov 5, 2025
116.45
117.65
116.20
117.15
112.60
537,014
Nov 4, 2025
114.20
116.40
113.80
116.20
111.69
695,446
Nov 3, 2025
115.75
115.95
115.15
115.45
110.97
573,210
Oct 31, 2025
115.80
116.40
115.35
115.90
111.40
791,073
Oct 30, 2025
116.50
116.80
115.65
116.40
111.88
776,004
