OTC Markets OTCPK - Delayed Quote
USD
Vinci SA (VCISF)
119.29
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
119.29
119.29
119.29
119.29
119.29
-
Oct 29, 2026
119.29
119.29
119.29
119.29
119.29
-
Oct 28, 2026
119.81
119.81
119.29
119.29
119.29
400
Oct 27, 2026
118.50
118.50
118.50
118.50
118.50
-
Oct 26, 2026
118.50
118.50
118.50
118.50
118.50
2,200
Oct 23, 2026
118.88
118.88
118.88
118.88
118.88
8,500
Oct 22, 2026
117.89
117.89
117.89
117.89
117.89
600
Oct 21, 2026
118.35
118.35
118.35
118.35
118.35
-
Oct 20, 2026
118.35
118.35
118.35
118.35
118.35
600
Oct 19, 2026
119.01
119.01
119.01
119.01
119.01
-
Oct 16, 2026
119.01
119.01
119.01
119.01
119.01
-
Oct 15, 2026
119.01
119.01
119.01
119.01
119.01
3,000
Oct 14, 2026
120.79
120.79
120.79
120.79
120.79
-
Oct 13, 2026
120.79
120.79
120.79
120.79
120.79
-
Oct 12, 2026
119.75
120.79
119.75
120.79
120.79
800
Oct 9, 2026
118.97
118.97
118.97
118.97
118.97
-
Oct 8, 2026
120.23
120.23
118.97
118.97
118.97
500
Oct 7, 2026
117.25
117.25
117.25
117.25
117.25
-
Oct 6, 2026
117.25
117.25
117.25
117.25
117.25
-
Oct 5, 2026
117.09
117.25
117.09
117.25
117.25
1,100
Oct 2, 2026
119.41
119.41
118.81
118.81
118.81
1,000
Oct 1, 2026
125.73
125.73
125.73
125.73
125.73
-
Sep 30, 2026
125.73
125.73
125.73
125.73
125.73
-
Sep 29, 2026
125.73
125.73
125.73
125.73
125.73
-
Sep 28, 2026
125.73
125.73
125.73
125.73
125.73
300
Sep 25, 2026
127.60
127.60
127.60
127.60
127.60
-
Sep 24, 2026
127.60
127.60
127.60
127.60
127.60
-
Sep 23, 2026
127.60
127.60
127.60
127.60
127.60
-
Sep 22, 2026
127.60
127.60
127.60
127.60
127.60
-
Sep 21, 2026
127.60
127.60
127.60
127.60
127.60
-
Sep 18, 2026
127.60
127.60
127.60
127.60
127.60
100
Sep 17, 2026
127.65
127.65
127.65
127.65
127.65
-
Sep 16, 2026
127.65
127.65
127.65
127.65
127.65
-
Sep 15, 2026
127.65
127.65
127.65
127.65
127.65
-
Sep 14, 2026
127.65
127.65
127.65
127.65
127.65
-
Sep 11, 2026
129.18
129.18
127.65
127.65
127.65
10,400
Sep 10, 2026
128.60
128.60
128.40
128.40
128.40
400
Sep 9, 2026
131.50
131.50
131.50
131.50
131.50
100
Sep 8, 2026
128.80
128.80
128.80
128.80
128.80
-
Sep 4, 2026
128.80
128.80
128.80
128.80
128.80
-
Sep 3, 2026
128.80
128.80
128.80
128.80
128.80
-
Sep 2, 2026
130.82
130.82
128.80
128.80
128.80
1,300
Sep 1, 2026
132.91
132.91
132.91
132.91
132.91
-
Aug 31, 2026
132.91
132.91
132.91
132.91
132.91
-
Aug 28, 2026
132.91
132.91
132.91
132.91
132.91
500
Aug 27, 2026
135.09
137.80
134.47
134.47
134.47
800
Aug 26, 2026
138.87
138.87
138.87
138.87
138.87
-
Aug 25, 2026
138.87
138.87
138.87
138.87
138.87
-
Aug 24, 2026
138.87
138.87
138.87
138.87
138.87
200
Aug 21, 2026
140.59
140.59
140.59
140.59
140.59
100
Aug 20, 2026
138.93
138.93
138.93
138.93
138.93
-
Aug 19, 2026
138.93
138.93
138.93
138.93
138.93
-
Aug 18, 2026
138.93
138.93
138.93
138.93
138.93
-
Aug 17, 2026
138.93
138.93
138.93
138.93
138.93
200
Aug 14, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 13, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 12, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 11, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 10, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 7, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 6, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 5, 2026
144.00
144.00
144.00
144.00
144.00
-
Aug 4, 2026
144.00
144.00
144.00
144.00
144.00
900
Aug 3, 2026
133.85
133.85
133.85
133.85
133.85
-
Jul 31, 2026
133.85
133.85
133.85
133.85
133.85
-
Jul 30, 2026
133.85
133.85
133.85
133.85
133.85
-
Jul 29, 2026
133.85
133.85
133.85
133.85
133.85
-
Jul 28, 2026
133.85
133.85
133.85
133.85
133.85
700
Jul 27, 2026
133.77
133.77
132.81
132.81
132.81
300
Jul 24, 2026
134.59
134.59
134.59
134.59
134.59
200
Jul 23, 2026
138.18
138.18
138.18
138.18
138.18
100
Jul 22, 2026
136.55
139.73
136.55
139.73
139.73
1,500
Jul 21, 2026
136.82
136.82
133.61
135.77
135.77
1,700
Jul 20, 2026
134.61
134.61
134.61
134.61
134.61
100
Jul 17, 2026
136.05
136.05
136.05
136.05
136.05
-
Jul 16, 2026
136.05
136.05
136.05
136.05
136.05
-
Jul 15, 2026
136.05
136.05
136.05
136.05
136.05
200
Jul 14, 2026
133.68
133.68
133.68
133.68
133.68
-
Jul 13, 2026
133.68
133.68
133.68
133.68
133.68
600
Jul 10, 2026
141.31
141.31
141.31
141.31
141.31
-
Jul 9, 2026
141.31
141.31
141.31
141.31
141.31
-
Jul 8, 2026
141.31
141.31
141.31
141.31
141.31
-
Jul 7, 2026
141.31
141.31
141.31
141.31
141.31
100
Jul 6, 2026
142.17
142.17
142.17
142.17
142.17
-
Jul 2, 2026
142.17
142.17
142.17
142.17
142.17
-
Jul 1, 2026
142.17
142.17
142.17
142.17
142.17
1,200
Jun 30, 2026
149.35
149.35
149.35
149.35
149.35
-
Jun 29, 2026
149.35
149.35
149.35
149.35
149.35
-
Jun 26, 2026
149.35
149.35
149.35
149.35
149.35
-
Jun 25, 2026
149.31
149.35
149.31
149.35
149.35
800
Jun 24, 2026
147.86
147.86
147.86
147.86
147.86
-
Jun 23, 2026
147.86
147.86
147.86
147.86
147.86
800
Jun 22, 2026
148.71
148.71
148.71
148.71
148.71
-
Jun 18, 2026
148.71
148.71
148.71
148.71
148.71
-
Jun 17, 2026
148.71
148.71
148.71
148.71
148.71
-
Jun 16, 2026
148.71
148.71
148.71
148.71
148.71
200
Jun 15, 2026
147.03
147.03
147.03
147.03
147.03
-
Jun 12, 2026
147.03
147.03
147.03
147.03
147.03
7,000
Jun 11, 2026
141.41
141.41
141.41
141.41
141.41
-
Jun 10, 2026
141.41
141.41
141.41
141.41
141.41
-
Jun 9, 2026
141.41
141.41
141.41
141.41
141.41
-
Jun 8, 2026
141.41
141.41
141.41
141.41
141.41
-
Jun 5, 2026
144.15
144.15
141.41
141.41
141.41
900
Jun 4, 2026
144.17
144.17
144.17
144.17
144.17
-
Jun 3, 2026
144.17
144.17
144.17
144.17
144.17
-
Jun 2, 2026
144.17
144.17
144.17
144.17
144.17
-
Jun 1, 2026
144.17
144.17
144.17
144.17
144.17
-
May 29, 2026
144.17
144.17
144.17
144.17
144.17
-
May 28, 2026
144.17
144.17
144.17
144.17
144.17
-
May 27, 2026
144.17
144.17
144.17
144.17
144.17
-
May 26, 2026
144.17
144.17
144.17
144.17
144.17
18,800
May 22, 2026
141.05
141.05
141.05
141.05
141.05
-
May 21, 2026
141.05
141.05
141.05
141.05
141.05
-
May 20, 2026
141.05
141.05
141.05
141.05
141.05
-
May 19, 2026
141.05
141.05
141.05
141.05
141.05
-
May 18, 2026
141.05
141.05
141.05
141.05
141.05
-
May 15, 2026
141.05
141.05
141.05
141.05
141.05
300
May 14, 2026
148.53
148.53
148.53
148.53
148.53
-
May 13, 2026
148.53
148.53
148.53
148.53
148.53
-
May 12, 2026
148.53
148.53
148.53
148.53
148.53
300
May 11, 2026
153.15
153.15
153.15
153.15
153.15
-
May 8, 2026
153.15
153.15
153.15
153.15
153.15
-
May 7, 2026
153.15
153.15
153.15
153.15
153.15
-
May 6, 2026
153.15
153.15
153.15
153.15
153.15
-
May 5, 2026
153.15
153.15
153.15
153.15
153.15
-
May 4, 2026
153.15
153.15
153.15
153.15
153.15
-
May 1, 2026
153.15
153.15
153.15
153.15
153.15
300
Apr 30, 2026
150.23
150.23
150.23
150.23
150.23
100
Apr 29, 2026
144.33
144.33
144.33
144.33
144.33
500
Apr 28, 2026
151.23
151.23
151.23
151.23
151.23
-
Apr 27, 2026
151.23
151.23
151.23
151.23
151.23
200
Apr 24, 2026
153.75
153.75
153.75
153.75
153.75
-
Apr 23, 2026
153.75
153.75
153.75
153.75
153.75
7,000
Apr 22, 2026
153.80
153.80
153.80
153.80
153.80
100
Apr 21, 2026
4.659
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
156.33
156.33
156.33
156.33
156.33
-
Apr 20, 2026
156.33
156.33
156.33
156.33
151.67
-
Apr 17, 2026
156.33
156.33
156.33
156.33
151.67
-
Apr 16, 2026
156.33
156.33
156.33
156.33
151.67
-
Apr 15, 2026
156.33
156.33
156.33
156.33
151.67
-
Apr 14, 2026
156.33
156.33
156.33
156.33
151.67
-
Apr 13, 2026
156.33
156.33
156.33
156.33
151.67
100
Apr 10, 2026
149.94
149.94
149.94
149.94
145.47
-
Apr 9, 2026
149.94
149.94
149.94
149.94
145.47
-
Apr 8, 2026
149.94
149.94
149.94
149.94
145.47
-
Apr 7, 2026
149.94
149.94
149.94
149.94
145.47
-
Apr 6, 2026
149.94
149.94
149.94
149.94
145.47
-
Apr 2, 2026
149.94
149.94
149.94
149.94
145.47
200
Apr 1, 2026
145.10
145.10
145.10
145.10
140.78
-
Mar 31, 2026
145.10
145.10
145.10
145.10
140.78
2,300
Mar 30, 2026
142.65
142.65
142.65
142.65
138.40
300
Mar 27, 2026
143.53
143.53
143.29
143.29
139.02
500
Mar 26, 2026
141.75
141.75
141.75
141.75
137.53
-
Mar 25, 2026
141.75
141.75
141.75
141.75
137.53
-
Mar 24, 2026
146.51
146.51
141.75
141.75
137.53
900
Mar 23, 2026
143.15
143.15
143.15
143.15
138.88
-
Mar 20, 2026
143.15
143.15
143.15
143.15
138.88
100
Mar 19, 2026
141.05
141.05
141.05
141.05
136.85
200
Mar 18, 2026
144.80
144.80
144.80
144.80
140.48
500
Mar 17, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 16, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 13, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 12, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 11, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 10, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 9, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 6, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 5, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 4, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 3, 2026
167.75
167.75
167.75
167.75
162.75
-
Mar 2, 2026
167.75
167.75
167.75
167.75
162.75
-
Feb 27, 2026
167.75
167.75
167.75
167.75
162.75
-
Feb 26, 2026
167.75
167.75
167.75
167.75
162.75
-
Feb 25, 2026
167.75
167.75
167.75
167.75
162.75
-
Feb 24, 2026
167.75
167.75
167.75
167.75
162.75
-
Feb 23, 2026
167.75
167.75
167.75
167.75
162.75
500
Feb 20, 2026
162.17
162.17
162.17
162.17
157.34
-
Feb 19, 2026
162.17
162.17
162.17
162.17
157.34
200
Feb 18, 2026
160.85
160.85
160.85
160.85
156.06
-
Feb 17, 2026
160.85
160.85
160.85
160.85
156.06
300
Feb 13, 2026
154.20
154.20
154.20
154.20
149.60
-
Feb 12, 2026
154.20
154.20
154.20
154.20
149.60
-
Feb 11, 2026
154.20
154.20
154.20
154.20
149.60
-
Feb 10, 2026
154.20
154.20
154.20
154.20
149.60
100
Feb 9, 2026
153.97
153.97
153.97
153.97
149.38
-
Feb 6, 2026
153.97
153.97
153.97
153.97
149.38
-
Feb 5, 2026
153.97
153.97
153.97
153.97
149.38
-
Feb 4, 2026
153.97
153.97
153.97
153.97
149.38
200
Feb 3, 2026
141.49
141.49
141.49
141.49
137.27
-
Feb 2, 2026
141.49
141.49
141.49
141.49
137.27
-
Jan 30, 2026
141.49
141.49
141.49
141.49
137.27
-
Jan 29, 2026
141.49
141.49
141.49
141.49
137.27
-
Jan 28, 2026
141.49
141.49
141.49
141.49
137.27
-
Jan 27, 2026
141.49
141.49
141.49
141.49
137.27
300
Jan 26, 2026
140.82
140.82
140.67
140.67
136.48
200
Jan 23, 2026
139.87
139.87
139.87
139.87
135.70
-
Jan 22, 2026
139.87
139.87
139.87
139.87
135.70
900
Jan 21, 2026
132.75
132.75
132.75
132.75
128.79
500
Jan 20, 2026
132.97
132.97
130.05
130.05
126.17
2,500
Jan 16, 2026
138.02
138.02
138.02
138.02
133.91
-
Jan 15, 2026
138.02
138.02
138.02
138.02
133.91
-
Jan 14, 2026
138.02
138.02
138.02
138.02
133.91
-
Jan 13, 2026
137.91
138.02
137.91
138.02
133.91
1,100
Jan 12, 2026
144.68
144.68
143.00
143.00
138.74
1,100
Jan 9, 2026
146.41
146.41
146.41
146.41
142.05
-
Jan 8, 2026
146.41
146.41
146.41
146.41
142.05
300
Jan 7, 2026
144.01
146.19
144.01
146.19
141.83
900
Jan 6, 2026
141.40
141.40
141.40
141.40
137.19
-
Jan 5, 2026
141.40
141.40
141.40
141.40
137.19
1,700
Jan 2, 2026
139.61
139.61
139.61
139.61
135.45
-
Dec 31, 2025
139.61
139.61
139.61
139.61
135.45
300
Dec 30, 2025
143.42
143.42
143.42
143.42
139.15
-
Dec 29, 2025
143.42
143.42
143.42
143.42
139.15
-
Dec 26, 2025
143.42
143.42
143.42
143.42
139.15
300
Dec 24, 2025
139.89
143.04
139.89
143.04
138.78
300
Dec 23, 2025
137.55
142.88
137.55
142.88
138.62
2,300
Dec 22, 2025
139.21
142.00
139.21
142.00
137.77
5,600
Dec 19, 2025
142.17
142.17
142.17
142.17
137.93
2,100
Dec 18, 2025
142.52
142.52
142.52
142.52
138.27
300
Dec 17, 2025
139.41
139.41
139.41
139.41
135.26
-
Dec 16, 2025
139.41
139.41
139.41
139.41
135.26
-
Dec 15, 2025
139.41
139.41
139.41
139.41
135.26
-
Dec 12, 2025
139.41
139.41
139.41
139.41
135.26
-
Dec 11, 2025
138.89
139.41
138.89
139.41
135.26
500
Dec 10, 2025
135.25
135.25
135.25
135.25
131.22
300
Dec 9, 2025
147.20
147.20
147.20
147.20
142.81
-
Dec 8, 2025
147.20
147.20
147.20
147.20
142.81
800
Dec 5, 2025
136.20
136.20
136.20
136.20
132.14
-
Dec 4, 2025
136.20
136.20
136.20
136.20
132.14
-
Dec 3, 2025
136.20
136.20
136.20
136.20
132.14
300
Dec 2, 2025
136.09
136.09
136.09
136.09
132.03
-
Dec 1, 2025
136.09
136.09
136.09
136.09
132.03
-
Nov 28, 2025
136.09
136.09
136.09
136.09
132.03
-
Nov 26, 2025
136.09
136.09
136.09
136.09
132.03
-
Nov 25, 2025
136.09
136.09
136.09
136.09
132.03
-
Nov 24, 2025
135.25
136.09
135.25
136.09
132.03
600
Nov 21, 2025
133.55
133.55
133.55
133.55
129.57
-
Nov 20, 2025
131.00
133.55
131.00
133.55
129.57
600
Nov 19, 2025
137.78
137.78
137.78
137.78
133.67
300
Nov 18, 2025
139.40
139.40
132.06
132.06
128.12
2,400
Nov 17, 2025
144.25
144.25
144.25
144.25
139.95
2,100
Nov 14, 2025
140.93
140.93
140.93
140.93
136.73
300
Nov 13, 2025
138.18
138.18
138.18
138.18
134.06
-
Nov 12, 2025
138.18
138.18
138.18
138.18
134.06
-
Nov 11, 2025
138.18
138.18
138.18
138.18
134.06
-
Nov 10, 2025
138.18
138.18
138.18
138.18
134.06
200
Nov 7, 2025
134.70
134.70
134.70
134.70
130.69
-
Nov 6, 2025
134.70
134.70
134.70
134.70
130.69
100
Nov 5, 2025
133.45
133.45
133.37
133.37
129.40
800
Nov 4, 2025
134.79
134.79
134.79
134.79
130.77
-
Nov 3, 2025
134.79
134.79
134.79
134.79
130.77
200
Oct 31, 2025
140.24
140.24
140.24
140.24
136.06
100
