OTC Markets OTCPK - Delayed Quote
USD
Vinci SA (VCISY)
30.29
-0.23
(-0.75%)
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
30.33
30.35
30.07
30.29
30.29
178,700
Oct 29, 2026
30.26
30.52
30.18
30.52
30.52
362,700
Oct 28, 2026
30.28
30.28
29.96
30.25
30.25
324,500
Oct 27, 2026
30.13
30.33
30.08
30.28
30.28
396,900
Oct 26, 2026
30.31
30.31
30.03
30.07
30.07
662,600
Oct 23, 2026
29.71
29.87
29.51
29.72
29.72
1,235,900
Oct 22, 2026
29.51
30.10
29.50
29.98
29.98
346,300
Oct 21, 2026
29.92
30.13
29.76
29.91
29.91
737,500
Oct 20, 2026
29.49
30.05
29.49
29.92
29.92
598,200
Oct 19, 2026
29.63
29.85
29.35
29.74
29.74
428,800
Oct 16, 2026
30.43
30.47
30.05
30.16
30.16
630,700
Oct 15, 2026
30.02
30.20
29.85
30.16
30.16
485,300
Oct 14, 2026
29.69
29.69
29.41
29.61
29.61
197,600
Oct 13, 2026
0.312
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
29.87
29.96
29.74
29.92
29.92
370,900
Oct 12, 2026
29.94
30.09
29.70
29.86
29.55
361,800
Oct 9, 2026
30.10
30.12
29.95
30.08
29.77
303,700
Oct 8, 2026
30.11
30.27
29.92
30.26
29.94
235,300
Oct 7, 2026
30.24
30.41
30.20
30.24
29.92
297,600
Oct 6, 2026
30.48
30.85
30.48
30.65
30.33
627,900
Oct 5, 2026
29.63
29.88
29.44
29.87
29.56
952,400
Oct 2, 2026
29.98
30.17
29.92
30.10
29.79
996,200
Oct 1, 2026
29.98
29.98
29.51
29.61
29.30
508,600
Sep 30, 2026
30.16
30.32
29.99
30.07
29.76
134,800
Sep 29, 2026
30.59
30.81
30.52
30.78
30.46
270,200
Sep 28, 2026
31.58
31.90
31.41
31.68
31.35
410,800
Sep 25, 2026
31.67
31.87
31.50
31.87
31.54
201,500
Sep 24, 2026
31.56
31.71
31.26
31.53
31.20
348,400
Sep 23, 2026
31.60
31.65
31.31
31.42
31.09
167,600
Sep 22, 2026
32.19
32.27
31.95
32.24
31.90
255,800
Sep 21, 2026
32.05
32.15
31.92
32.03
31.70
208,600
Sep 18, 2026
31.56
31.80
31.53
31.70
31.37
1,371,800
Sep 17, 2026
32.40
33.18
31.88
32.36
32.02
795,900
Sep 16, 2026
32.29
32.41
31.95
32.06
31.73
144,400
Sep 15, 2026
31.91
31.98
31.78
31.78
31.45
406,400
Sep 14, 2026
31.80
32.15
31.70
31.95
31.62
281,000
Sep 11, 2026
32.38
32.46
32.11
32.23
31.89
835,100
Sep 10, 2026
32.10
32.25
31.91
32.00
31.67
340,000
Sep 9, 2026
32.84
32.88
32.29
32.35
32.01
224,400
Sep 8, 2026
33.12
33.24
32.96
32.96
32.62
341,800
Sep 4, 2026
32.91
33.17
32.88
33.00
32.66
166,800
Sep 3, 2026
32.81
32.87
32.66
32.77
32.43
342,600
Sep 2, 2026
32.75
32.75
32.21
32.26
31.92
285,300
Sep 1, 2026
32.92
33.11
32.82
32.87
32.53
387,900
Aug 31, 2026
33.20
33.20
32.66
32.73
32.39
211,300
Aug 28, 2026
33.19
33.19
32.95
33.07
32.72
166,800
Aug 27, 2026
33.62
33.62
33.30
33.54
33.19
208,100
Aug 26, 2026
35.06
35.06
34.69
34.69
34.33
88,500
Aug 25, 2026
34.80
34.95
34.71
34.95
34.58
63,500
Aug 24, 2026
34.65
34.69
34.47
34.69
34.33
148,200
Aug 21, 2026
35.04
35.07
34.72
34.82
34.46
116,200
Aug 20, 2026
34.73
34.98
34.64
34.86
34.50
147,800
Aug 19, 2026
35.09
35.17
35.02
35.05
34.68
87,800
Aug 18, 2026
34.61
34.64
34.47
34.56
34.20
132,700
Aug 17, 2026
34.80
34.89
34.62
34.73
34.37
127,600
Aug 14, 2026
35.12
35.21
34.85
34.86
34.50
74,700
Aug 13, 2026
35.01
35.22
34.81
35.15
34.78
100,400
Aug 12, 2026
35.74
35.82
35.48
35.52
35.15
63,000
Aug 11, 2026
35.80
35.97
35.44
35.48
35.11
68,100
Aug 10, 2026
36.01
36.02
35.85
35.89
35.51
74,600
Aug 7, 2026
36.39
36.44
36.11
36.12
35.74
49,500
Aug 6, 2026
36.64
36.79
36.30
36.35
35.97
311,300
Aug 5, 2026
36.37
36.38
36.10
36.25
35.87
98,100
Aug 4, 2026
36.32
36.68
36.22
36.67
36.29
141,900
Aug 3, 2026
35.89
36.30
35.88
35.89
35.51
201,200
Jul 31, 2026
35.23
35.40
34.94
35.27
34.90
93,600
Jul 30, 2026
35.49
35.86
35.41
35.78
35.41
170,900
Jul 29, 2026
33.58
34.54
33.45
34.20
33.84
153,500
Jul 28, 2026
33.54
33.90
33.54
33.74
33.39
166,000
Jul 27, 2026
33.63
33.69
33.38
33.60
33.25
277,200
Jul 24, 2026
33.62
33.67
33.40
33.44
33.09
324,100
Jul 23, 2026
33.37
33.59
33.33
33.51
33.16
202,700
Jul 22, 2026
34.07
34.14
33.95
33.96
33.61
90,000
Jul 21, 2026
33.74
33.89
33.58
33.76
33.41
123,200
Jul 20, 2026
33.90
33.93
33.50
33.56
33.21
223,600
Jul 17, 2026
33.69
33.89
33.55
33.63
33.28
230,300
Jul 16, 2026
34.02
34.33
33.85
33.96
33.61
287,500
Jul 15, 2026
34.20
34.32
34.05
34.24
33.88
253,200
Jul 14, 2026
34.01
34.14
33.86
33.88
33.53
213,800
Jul 13, 2026
33.96
34.10
33.75
33.76
33.41
301,800
Jul 10, 2026
34.05
34.05
33.80
33.87
33.52
183,000
Jul 9, 2026
33.93
34.17
33.82
34.08
33.72
169,800
Jul 8, 2026
33.97
34.15
33.64
33.90
33.55
275,800
Jul 7, 2026
35.46
35.48
34.94
35.02
34.65
175,300
Jul 6, 2026
35.73
35.93
35.59
35.88
35.51
171,000
Jul 2, 2026
35.96
36.29
35.96
36.19
35.81
118,800
Jul 1, 2026
35.52
35.60
35.26
35.34
34.97
117,300
Jun 30, 2026
36.25
36.57
36.08
36.47
36.09
174,500
Jun 29, 2026
36.36
36.45
36.14
36.35
35.97
898,300
Jun 26, 2026
37.19
37.19
36.80
36.84
36.46
2,521,500
Jun 25, 2026
37.34
37.50
36.98
37.12
36.73
1,424,100
Jun 24, 2026
36.36
36.68
36.25
36.68
36.30
495,000
Jun 23, 2026
36.79
37.08
36.65
36.70
36.32
456,300
Jun 22, 2026
36.98
37.41
36.86
37.24
36.85
347,500
Jun 18, 2026
37.42
37.51
37.12
37.28
36.89
1,775,700
Jun 17, 2026
37.59
37.76
37.22
37.22
36.83
545,000
Jun 16, 2026
37.12
37.46
37.11
37.35
36.96
528,100
Jun 15, 2026
37.39
37.39
36.86
36.86
36.47
2,141,400
Jun 12, 2026
36.36
36.53
36.18
36.39
36.01
237,400
Jun 11, 2026
35.58
36.22
35.38
36.15
35.77
623,300
Jun 10, 2026
35.54
35.68
35.18
35.18
34.81
417,900
Jun 9, 2026
35.95
36.00
35.17
35.48
35.11
341,300
Jun 8, 2026
35.82
35.85
35.49
35.62
35.25
303,900
Jun 5, 2026
36.01
36.03
35.33
35.53
35.16
305,100
Jun 4, 2026
36.12
36.12
35.57
35.88
35.51
147,100
Jun 3, 2026
35.48
35.74
35.44
35.55
35.18
226,700
Jun 2, 2026
35.89
35.90
35.44
35.56
35.19
206,300
Jun 1, 2026
35.70
36.01
35.50
35.94
35.56
354,500
May 29, 2026
36.24
36.78
36.10
36.27
35.89
128,400
May 28, 2026
35.97
36.35
35.92
36.19
35.81
151,300
May 27, 2026
36.72
36.78
36.29
36.41
36.03
124,000
May 26, 2026
36.27
36.33
35.91
36.17
35.79
146,100
May 22, 2026
35.81
35.85
35.11
35.19
34.82
168,200
May 21, 2026
35.59
36.16
35.50
36.02
35.64
116,900
May 20, 2026
35.70
36.46
35.53
36.23
35.85
144,200
May 19, 2026
35.75
36.04
35.30
35.66
35.29
358,700
May 18, 2026
36.27
36.45
36.09
36.38
36.00
165,200
May 15, 2026
36.41
36.42
36.06
36.09
35.71
118,700
May 14, 2026
37.14
37.17
37.00
37.08
36.69
95,100
May 13, 2026
36.73
37.35
36.73
37.20
36.81
114,200
May 12, 2026
37.55
37.73
37.43
37.66
37.27
105,800
May 11, 2026
37.81
38.08
37.77
37.90
37.50
107,000
May 8, 2026
38.15
38.20
37.64
37.90
37.50
124,700
May 7, 2026
39.35
39.36
38.17
38.17
37.77
93,100
May 6, 2026
39.15
39.40
39.01
39.36
38.95
105,000
May 5, 2026
37.74
37.88
37.60
37.71
37.32
113,700
May 4, 2026
36.96
37.05
36.47
36.68
36.30
139,300
May 1, 2026
37.79
38.16
37.63
37.73
37.34
83,000
Apr 30, 2026
37.26
37.77
37.25
37.74
37.35
109,900
Apr 29, 2026
36.71
36.88
36.54
36.68
36.30
135,700
Apr 28, 2026
37.69
37.71
37.46
37.52
37.13
165,800
Apr 27, 2026
37.66
37.71
37.35
37.47
37.08
144,500
Apr 24, 2026
37.25
37.54
37.17
37.50
37.11
115,500
Apr 23, 2026
38.13
38.72
37.80
38.71
38.31
97,000
Apr 22, 2026
39.20
39.31
38.27
38.36
37.96
96,600
Apr 21, 2026
39.48
39.51
38.85
39.08
38.67
77,900
Apr 20, 2026
1.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
39.22
39.56
39.11
39.56
39.15
150,200
Apr 17, 2026
40.56
40.87
40.32
40.70
39.14
175,800
Apr 16, 2026
39.73
40.22
39.52
39.77
38.25
150,500
Apr 15, 2026
39.62
39.95
39.43
39.90
38.37
102,400
Apr 14, 2026
40.02
40.16
39.69
40.00
38.47
84,300
Apr 13, 2026
39.21
39.98
39.12
39.98
38.45
128,900
Apr 10, 2026
40.16
40.19
39.66
39.91
38.38
120,300
Apr 9, 2026
39.61
40.39
39.58
40.24
38.70
123,100
Apr 8, 2026
39.93
40.04
39.60
39.89
38.36
172,600
Apr 7, 2026
38.00
38.32
37.68
38.24
36.78
187,900
Apr 6, 2026
38.21
38.98
37.54
38.27
36.81
118,900
Apr 2, 2026
37.45
38.19
37.40
38.08
36.62
160,600
Apr 1, 2026
38.07
38.59
38.07
38.32
36.85
133,400
Mar 31, 2026
37.08
37.56
36.78
37.53
36.09
194,600
Mar 30, 2026
36.25
36.34
35.96
36.18
34.80
168,500
Mar 27, 2026
36.10
36.57
36.07
36.20
34.82
163,800
Mar 26, 2026
36.65
36.88
36.38
36.45
35.06
164,900
Mar 25, 2026
37.32
37.37
37.00
37.29
35.86
139,500
Mar 24, 2026
36.16
37.02
36.14
36.80
35.39
175,100
Mar 23, 2026
36.79
37.45
36.43
37.05
35.63
208,200
Mar 20, 2026
36.54
36.56
35.49
35.59
34.23
171,300
Mar 19, 2026
35.96
37.06
35.94
36.73
35.33
182,900
Mar 18, 2026
37.16
37.26
36.65
36.80
35.39
156,900
Mar 17, 2026
37.84
38.15
37.45
37.99
36.54
152,900
Mar 16, 2026
37.31
38.17
36.95
37.37
35.94
183,000
Mar 13, 2026
37.42
37.51
36.78
36.85
35.44
193,600
Mar 12, 2026
37.41
37.57
37.09
37.38
35.95
173,700
Mar 11, 2026
37.58
37.92
37.55
37.87
36.42
320,900
Mar 10, 2026
37.93
38.23
37.58
37.61
36.17
176,900
Mar 9, 2026
36.68
37.89
36.41
37.75
36.31
181,600
Mar 6, 2026
36.77
37.65
36.66
37.60
36.16
135,900
Mar 5, 2026
38.36
38.41
37.84
38.21
36.75
311,800
Mar 4, 2026
39.14
39.21
38.88
39.14
37.64
114,700
Mar 3, 2026
38.61
39.13
38.23
39.00
37.51
123,600
Mar 2, 2026
40.29
40.71
40.26
40.55
39.00
327,000
Feb 27, 2026
41.64
41.90
41.43
41.46
39.87
146,300
Feb 26, 2026
41.96
42.10
41.67
42.03
40.42
85,400
Feb 25, 2026
41.54
42.03
41.54
41.99
40.38
114,000
Feb 24, 2026
41.84
42.03
41.61
41.83
40.23
108,100
Feb 23, 2026
41.54
41.75
41.45
41.51
39.92
119,400
Feb 20, 2026
41.04
41.73
41.01
41.55
39.96
113,100
Feb 19, 2026
40.50
41.05
40.42
41.03
39.46
90,100
Feb 18, 2026
40.65
40.86
40.42
40.42
38.87
121,000
Feb 17, 2026
40.46
40.80
40.33
40.80
39.24
124,000
Feb 13, 2026
39.95
40.25
39.81
40.20
38.66
100,600
Feb 12, 2026
39.96
40.08
39.56
39.71
38.19
121,500
Feb 11, 2026
39.65
39.85
39.50
39.84
38.32
158,500
Feb 10, 2026
39.39
39.61
39.30
39.50
37.99
158,600
Feb 9, 2026
39.42
39.77
39.31
39.68
38.16
95,700
Feb 6, 2026
39.34
39.80
39.30
39.54
38.03
132,600
Feb 5, 2026
36.02
37.45
35.74
36.87
35.46
173,700
Feb 4, 2026
36.77
36.86
36.47
36.56
35.16
112,800
Feb 3, 2026
35.86
36.23
35.82
36.21
34.83
124,400
Feb 2, 2026
36.22
36.25
35.80
36.04
34.66
95,200
Jan 30, 2026
36.08
36.18
35.76
35.90
34.53
103,600
Jan 29, 2026
36.12
36.13
35.70
36.03
34.65
93,800
Jan 28, 2026
35.64
35.76
35.60
35.62
34.26
164,200
Jan 27, 2026
35.39
35.75
35.38
35.69
34.33
82,200
Jan 26, 2026
34.81
34.95
34.55
34.81
33.48
145,200
Jan 23, 2026
34.25
34.79
34.21
34.79
33.46
344,700
Jan 22, 2026
34.44
34.59
34.36
34.43
33.11
403,300
Jan 21, 2026
33.85
33.96
33.37
33.84
32.55
195,600
Jan 20, 2026
33.56
33.73
33.40
33.46
32.18
339,000
Jan 16, 2026
33.77
34.07
33.71
34.03
32.73
191,800
Jan 15, 2026
33.45
33.78
33.45
33.54
32.26
457,200
Jan 14, 2026
33.86
34.05
33.81
34.00
32.70
238,300
Jan 13, 2026
34.42
34.42
33.89
33.94
32.64
186,200
Jan 12, 2026
35.66
35.75
35.54
35.65
34.29
130,900
Jan 9, 2026
35.22
35.27
35.07
35.17
33.83
144,100
Jan 8, 2026
36.07
36.18
35.89
36.07
34.69
93,600
Jan 7, 2026
36.14
36.37
36.14
36.24
34.85
115,800
Jan 6, 2026
35.44
35.45
35.17
35.19
33.84
79,700
Jan 5, 2026
35.07
35.59
35.04
35.59
34.23
117,100
Jan 2, 2026
35.38
35.62
35.34
35.56
34.20
113,500
Dec 31, 2025
36.00
36.00
35.08
35.20
33.85
52,600
Dec 30, 2025
35.32
35.45
35.26
35.41
34.06
108,600
Dec 29, 2025
35.27
35.43
34.96
35.25
33.90
96,500
Dec 26, 2025
36.00
36.00
35.15
35.26
33.91
72,800
Dec 24, 2025
35.92
35.92
35.15
35.18
33.83
68,600
Dec 23, 2025
35.50
35.50
35.08
35.23
33.88
108,700
Dec 22, 2025
35.01
35.28
34.94
35.26
33.91
109,900
Dec 19, 2025
34.98
35.18
34.84
34.96
33.62
106,400
Dec 18, 2025
35.09
35.29
34.98
35.12
33.78
164,400
Dec 17, 2025
35.06
35.29
35.06
35.11
33.77
80,900
Dec 16, 2025
35.38
35.62
35.15
35.24
33.89
117,600
Dec 15, 2025
35.25
35.43
35.18
35.26
33.91
106,600
Dec 12, 2025
35.21
35.28
34.81
34.99
33.65
100,800
Dec 11, 2025
34.87
35.24
34.84
35.16
33.82
105,800
Dec 10, 2025
34.39
34.42
33.93
34.26
32.95
167,400
Dec 9, 2025
35.08
35.12
34.86
34.99
33.65
118,900
Dec 8, 2025
35.12
35.25
35.01
35.21
33.86
131,000
Dec 5, 2025
35.10
35.18
34.86
35.04
33.70
80,000
Dec 4, 2025
34.78
34.89
34.68
34.76
33.43
113,800
Dec 3, 2025
34.70
34.90
34.60
34.85
33.52
129,500
Dec 2, 2025
35.43
35.43
35.15
35.38
34.03
96,900
Dec 1, 2025
35.51
35.64
35.44
35.46
34.10
160,400
Nov 28, 2025
35.25
35.44
35.21
35.44
34.08
163,900
Nov 26, 2025
35.06
35.42
35.06
35.36
34.01
93,300
Nov 25, 2025
34.94
35.12
34.90
35.07
33.73
158,400
Nov 24, 2025
34.60
34.62
34.30
34.40
33.08
369,000
Nov 21, 2025
34.14
34.45
34.11
34.44
33.12
193,700
Nov 20, 2025
33.40
33.78
33.39
33.42
32.14
179,000
Nov 19, 2025
34.13
34.21
33.90
34.02
32.72
146,600
Nov 18, 2025
33.61
33.99
33.61
33.88
32.58
129,600
Nov 17, 2025
34.35
34.40
34.11
34.13
32.82
150,200
Nov 14, 2025
34.68
34.80
34.46
34.55
33.23
2,296,700
Nov 13, 2025
35.05
35.21
34.85
34.88
33.55
118,600
Nov 12, 2025
34.51
34.79
34.51
34.67
33.34
127,100
Nov 11, 2025
34.10
34.37
34.10
34.31
33.00
69,600
Nov 10, 2025
33.78
33.94
33.65
33.93
32.63
140,800
Nov 7, 2025
33.16
33.64
33.16
33.62
32.33
146,300
Nov 6, 2025
33.63
33.72
33.44
33.63
32.34
125,700
Nov 5, 2025
33.42
33.78
33.42
33.61
32.32
88,400
Nov 4, 2025
33.04
33.40
33.04
33.25
31.98
142,900
Nov 3, 2025
33.03
33.27
33.03
33.13
31.86
153,000
Oct 31, 2025
33.39
33.56
33.28
33.39
32.11
123,300
