IOB - Delayed Quote EUR

Vinci SA (0NQM.IL)

99.29

+0.77

+(0.78%)

At close: January 14 at 6:42:51 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	99.66	100.80	98.96	99.29	99.29	962,373
Jan 13, 2025	98.49	99.16	98.00	98.52	98.52	973,396
Jan 10, 2025	101.07	101.25	98.68	99.09	99.09	550,120
Jan 9, 2025	99.11	100.60	98.68	100.47	100.47	183,085
Jan 8, 2025	101.00	101.15	98.82	99.64	99.64	365,580
Jan 7, 2025	100.20	102.20	99.58	100.99	100.99	349,780
Jan 6, 2025	100.14	100.20	98.14	99.99	99.99	54,053
Jan 3, 2025	99.88	100.20	98.70	99.04	99.04	372,998
Jan 2, 2025	99.68	99.98	98.16	99.44	99.44	56,728
Dec 31, 2024	98.10	99.74	98.30	99.20	99.20	13,174
Dec 30, 2024	98.59	99.52	98.38	98.78	98.78	33,576
Dec 27, 2024	97.68	99.10	97.90	98.94	98.94	38,342
Dec 24, 2024	97.39	99.56	96.92	98.33	98.33	504,293
Dec 23, 2024	97.58	98.38	97.40	97.99	97.99	124,435
Dec 20, 2024	97.64	98.03	96.88	98.00	98.00	186,542
Dec 19, 2024	98.20	98.86	97.98	98.46	98.46	49,754
Dec 18, 2024	99.35	99.92	98.94	99.40	99.40	289,387
Dec 17, 2024	99.62	100.05	99.00	99.64	99.64	403,100
Dec 16, 2024	101.07	101.20	99.42	100.03	100.03	541,676
Dec 13, 2024	100.43	104.35	100.55	101.24	101.24	213,259
Dec 12, 2024	101.19	101.50	100.65	100.86	100.86	796,162
Dec 11, 2024	100.64	101.25	100.10	100.82	100.82	884,044
Dec 10, 2024	100.49	101.45	100.60	101.04	101.04	384,426
Dec 9, 2024	101.49	101.60	99.50	101.08	101.08	98,188
Dec 6, 2024	100.29	101.85	100.45	101.04	101.04	32,280
Dec 5, 2024	97.76	100.95	98.26	100.82	100.82	1,581,883
Dec 4, 2024	97.15	98.88	97.16	98.62	98.62	340,043
Dec 3, 2024	97.19	97.78	96.82	97.09	97.09	232,267
Dec 2, 2024	97.64	99.50	96.86	97.02	97.02	146,405
Nov 29, 2024	98.49	99.86	98.50	99.78	99.78	1,883,688
Nov 28, 2024	97.49	99.59	97.44	99.02	99.02	230,175
Nov 27, 2024	98.82	98.26	96.28	97.14	97.14	168,133
Nov 26, 2024	100.59	100.20	99.12	99.78	99.78	85,576
Nov 25, 2024	101.34	102.45	100.05	100.13	100.13	154,065
Nov 22, 2024	101.00	101.15	99.44	101.04	101.04	53,474
Nov 21, 2024	100.29	101.10	99.88	100.74	100.74	844,410
Nov 20, 2024	101.39	101.95	100.05	100.32	100.32	191,471
Nov 19, 2024	100.10	101.40	98.76	99.93	99.93	95,642
Nov 18, 2024	100.78	101.35	98.04	100.57	100.57	1,175,557
Nov 15, 2024	99.83	101.45	99.90	100.51	100.51	294,301
Nov 14, 2024	99.68	100.35	98.58	100.32	100.32	164,053
Nov 13, 2024	100.00	99.88	97.78	98.34	98.34	125,833
Nov 12, 2024	100.78	101.85	99.90	100.19	100.19	1,087,898
Nov 11, 2024	100.90	101.80	100.45	101.68	101.68	95,408
Nov 8, 2024	100.74	101.35	100.10	100.13	100.13	82,633
Nov 7, 2024	101.00	101.55	100.60	101.07	101.07	183,477
Nov 6, 2024	102.68	104.45	100.65	101.04	101.04	3,610,336
Nov 5, 2024	102.43	103.05	101.60	102.12	102.12	3,442,944
Nov 4, 2024	102.93	104.00	102.35	102.72	102.72	2,189,522
Nov 1, 2024	102.39	103.55	102.35	103.22	103.22	555,799
Oct 31, 2024	101.05	102.70	101.00	102.20	102.20	1,501,734
Oct 30, 2024	102.00	103.20	11.95	101.88	101.88	2,299,531
Oct 29, 2024	105.53	105.05	103.00	103.32	103.32	108,067
Oct 28, 2024	102.29	103.75	101.85	103.32	103.32	1,573,059
Oct 25, 2024	100.10	102.40	98.44	101.31	101.31	1,516,771
Oct 24, 2024	104.82	105.30	103.88	104.82	104.82	138,648
Oct 23, 2024	105.05	105.05	103.90	104.75	104.75	1,394,029
Oct 22, 2024	105.53	105.20	103.70	104.53	104.53	2,203,073
Oct 21, 2024	106.57	106.80	105.20	105.45	105.45	76,027
Oct 18, 2024	106.30	107.70	106.55	107.38	107.38	77,860
Oct 17, 2024	107.05	108.15	107.00	107.22	107.22	2,752,601
Oct 16, 2024	107.88	107.90	106.65	107.35	107.35	3,293,612
Oct 15, 2024	1.05 Dividend
Oct 15, 2024	106.93	107.45	105.70	106.28	106.28	90,132
Oct 14, 2024	107.15	107.45	106.80	107.10	106.05	74,463
Oct 11, 2024	108.00	107.80	106.80	107.63	106.57	103,581
Oct 10, 2024	108.00	107.90	107.00	107.82	106.77	45,205
Oct 9, 2024	106.53	108.05	106.68	107.72	106.67	67,279
Oct 8, 2024	104.93	106.05	104.70	105.75	104.71	3,462,832
Oct 7, 2024	105.35	105.50	104.65	105.13	104.09	1,571,196
Oct 4, 2024	103.73	105.30	102.05	105.18	104.14	141,957
Oct 3, 2024	105.07	104.65	101.55	102.07	101.07	228,517
Oct 2, 2024	103.88	105.05	103.85	104.55	103.53	563,910
Oct 1, 2024	105.53	105.60	103.63	103.65	102.63	12,216,867
Sep 30, 2024	106.53	109.20	104.90	105.22	104.19	118,161
Sep 27, 2024	108.25	111.10	109.05	111.07	109.99	143,910
Sep 26, 2024	109.20	110.30	108.80	109.38	108.30	87,550
Sep 25, 2024	109.45	109.65	108.55	108.88	107.81	135,767
Sep 24, 2024	110.00	110.35	109.55	109.97	108.90	72,460
Sep 23, 2024	110.00	110.00	108.55	109.22	108.15	60,488
Sep 20, 2024	110.68	111.15	109.60	109.68	108.60	1,290,624
Sep 19, 2024	111.68	112.20	107.35	110.15	109.07	727,875
Sep 18, 2024	110.00	110.80	110.00	110.13	109.05	177,166
Sep 17, 2024	110.00	110.65	109.65	110.32	109.24	109,300
Sep 16, 2024	108.68	109.75	108.70	109.47	108.40	176,598
Sep 13, 2024	111.10	109.60	108.20	109.57	108.50	160,290
Sep 12, 2024	110.35	111.05	106.10	107.88	106.82	1,265,088
Sep 11, 2024	111.20	110.85	109.20	109.90	108.82	810,779
Sep 10, 2024	110.63	111.05	109.45	110.07	109.00	2,125,361
Sep 9, 2024	109.05	110.05	108.90	109.78	108.70	550,783
Sep 6, 2024	109.20	110.05	108.80	109.13	108.06	1,552,618
Sep 5, 2024	106.57	111.05	106.65	109.78	108.70	327,533
Sep 4, 2024	107.05	107.90	106.95	107.60	106.55	64,925
Sep 3, 2024	109.00	108.65	107.30	107.55	106.50	16,979
Sep 2, 2024	108.20	108.35	107.25	107.93	106.87	25,633
Aug 30, 2024	107.88	108.75	107.60	108.43	107.36	321,496
Aug 29, 2024	107.75	107.75	107.20	107.72	106.67	314,257
Aug 28, 2024	107.05	107.80	107.10	107.25	106.20	63,536
Aug 27, 2024	105.72	107.15	106.05	106.72	105.68	58,054
Aug 23, 2024	103.00	107.00	106.00	106.68	105.63	1,336,654
Aug 22, 2024	105.15	106.94	105.50	106.15	105.11	193,328
Aug 21, 2024	105.00	105.75	105.30	105.45	104.42	53,883
Aug 20, 2024	106.53	106.35	105.35	105.57	104.54	40,766
Aug 19, 2024	105.63	106.45	105.25	106.13	105.08	24,458
Aug 16, 2024	106.45	105.95	104.50	105.82	104.79	129,311
Aug 15, 2024	103.68	104.60	103.25	104.47	103.45	323,700
Aug 14, 2024	103.05	104.35	102.75	103.00	101.99	49,529
Aug 13, 2024	101.07	103.35	102.35	102.93	101.92	275,176
Aug 12, 2024	104.54	103.80	102.35	102.63	101.62	1,202,069
Aug 9, 2024	103.00	103.85	102.80	103.47	102.46	320,565
Aug 8, 2024	103.49	106.94	102.50	103.18	102.16	372,075
Aug 7, 2024	102.49	104.05	100.90	104.03	103.01	71,878
Aug 6, 2024	101.05	101.95	99.86	100.67	99.68	280,335
Aug 5, 2024	100.00	101.20	99.02	100.89	99.90	383,503
Aug 2, 2024	102.49	103.20	101.75	101.83	100.83	236,263
Aug 1, 2024	104.00	104.95	102.95	103.43	102.41	145,037
Jul 31, 2024	108.00	106.80	103.55	105.68	104.64	754,987
Jul 30, 2024	105.40	106.90	105.40	106.65	105.60	57,636
Jul 29, 2024	108.05	108.40	105.55	105.82	104.79	81,252
Jul 26, 2024	107.10	108.50	106.50	108.07	107.02	127,479
Jul 25, 2024	104.20	106.94	103.50	104.43	103.40	350,050
Jul 24, 2024	105.53	105.80	104.60	105.45	104.42	139,494
Jul 23, 2024	107.68	107.70	105.85	106.32	105.28	76,109
Jul 22, 2024	107.78	107.40	106.05	106.88	105.83	833,543
Jul 19, 2024	105.78	106.60	104.80	105.82	104.79	32,159
Jul 18, 2024	106.00	106.70	104.80	106.13	105.08	25,084
Jul 17, 2024	105.45	105.95	104.60	105.78	104.74	44,139
Jul 16, 2024	104.59	106.05	104.05	105.10	104.07	34,886
Jul 15, 2024	105.07	106.40	104.50	105.63	104.59	53,560
Jul 12, 2024	104.35	106.00	103.70	105.80	104.76	346,227
Jul 11, 2024	104.59	104.85	103.95	104.78	103.75	50,983
Jul 10, 2024	103.07	104.75	102.45	103.88	102.86	1,464,687
Jul 9, 2024	104.78	105.35	102.80	103.32	102.31	94,687
Jul 8, 2024	104.25	107.35	102.65	106.38	105.33	165,795
Jul 5, 2024	104.14	105.85	102.65	105.07	104.04	471,623
Jul 4, 2024	105.00	103.45	101.75	103.05	102.04	1,259,340
Jul 3, 2024	101.68	102.95	100.70	102.52	101.51	156,772
Jul 2, 2024	100.00	101.85	99.54	101.70	100.70	236,990
Jul 1, 2024	103.96	105.00	100.90	101.39	100.39	52,645
Jun 28, 2024	98.00	99.66	98.06	98.42	97.46	678,475
Jun 27, 2024	101.49	102.00	98.90	99.17	98.19	722,084
Jun 26, 2024	100.00	102.45	100.50	101.33	100.34	132,050
Jun 25, 2024	102.29	103.55	101.15	101.58	100.59	88,514
Jun 24, 2024	101.81	103.15	100.90	102.90	101.89	45,341
Jun 21, 2024	102.00	103.05	101.00	102.07	101.07	473,312
Jun 20, 2024	100.49	102.40	99.78	102.18	101.17	323,300
Jun 19, 2024	100.14	100.95	99.54	100.05	99.07	539,284
Jun 18, 2024	99.29	100.85	98.70	100.35	99.37	1,804,768
Jun 17, 2024	98.71	99.16	97.46	98.07	97.11	536,591
Jun 14, 2024	100.00	100.50	97.64	97.89	96.93	596,796
Jun 13, 2024	102.64	102.95	99.98	100.01	99.03	433,552
Jun 12, 2024	101.49	104.20	100.10	103.80	102.78	2,441,008
Jun 11, 2024	104.49	105.45	100.73	101.73	100.73	568,258
Jun 10, 2024	105.57	111.96	102.35	105.18	104.14	1,972,220
Jun 7, 2024	113.57	114.40	110.75	111.18	110.09	60,111
Jun 6, 2024	113.53	114.00	112.40	113.80	112.68	88,513
Jun 5, 2024	113.82	114.60	112.65	113.45	112.34	595,116
Jun 4, 2024	114.15	114.55	112.75	113.72	112.61	41,251
Jun 3, 2024	115.40	116.40	113.80	115.07	113.95	27,191
May 31, 2024	115.00	115.55	113.80	114.57	113.45	720,463
May 30, 2024	112.00	114.80	112.15	114.68	113.55	1,716,593
May 29, 2024	114.30	115.20	112.90	113.15	112.04	2,146,279
May 28, 2024	115.35	116.15	114.30	114.57	113.45	504,906
May 24, 2024	113.82	115.35	113.20	114.13	113.01	2,093,962
May 23, 2024	112.00	115.90	114.25	114.43	113.30	263,573
May 22, 2024	115.57	116.30	114.22	115.35	114.22	2,607,434
May 21, 2024	115.00	116.20	114.30	115.22	114.10	1,598,094
May 20, 2024	114.53	115.80	114.35	115.72	114.59	639,700
May 17, 2024	115.53	115.55	114.45	114.93	113.80	485,336
May 16, 2024	116.57	117.30	115.60	116.32	115.18	1,230,974
May 15, 2024	116.53	117.00	114.64	116.65	115.51	3,226,359
May 14, 2024	115.25	116.50	114.70	115.65	114.52	4,361,298
May 13, 2024	115.00	116.45	114.90	115.32	114.19	22,104
May 10, 2024	116.10	116.90	114.40	115.60	114.47	49,625
May 9, 2024	115.93	115.55	113.20	115.40	114.27	2,343,200
May 8, 2024	115.28	114.90	110.60	114.40	113.28	4,822,173
May 7, 2024	114.68	112.60	110.60	113.53	112.41	2,155,175
May 3, 2024	114.15	111.60	109.40	112.85	111.74	2,844,124
May 2, 2024	113.75	110.10	110.10	112.55	111.45	719,589
May 1, 2024	116.10	110.25	110.25	116.10	114.96	28,030
Apr 30, 2024	113.45	111.85	109.90	112.63	111.52	490,085
Apr 29, 2024	114.65	112.25	110.50	112.78	111.67	53,994
Apr 26, 2024	115.10	112.70	109.45	113.03	111.92	413,831
Apr 25, 2024	114.82	112.70	109.50	112.22	111.12	1,738,967
Apr 24, 2024	114.68	112.65	110.80	113.20	112.09	2,653,773
Apr 23, 2024	3.45 Dividend
Apr 23, 2024	113.70	111.65	109.40	113.07	111.97	407,873
Apr 22, 2024	115.80	114.70	112.65	114.03	109.49	2,324,000
Apr 19, 2024	115.22	114.25	112.00	113.95	109.42	237,027
Apr 18, 2024	115.15	113.85	111.60	114.28	109.73	1,303,305
Apr 17, 2024	114.80	114.35	111.25	113.97	109.44	5,100,296
Apr 16, 2024	114.60	113.75	111.30	113.40	108.89	1,221,477
Apr 15, 2024	115.55	114.25	112.35	113.88	109.35	241,234
Apr 12, 2024	115.40	114.10	112.05	113.97	109.44	407,625
Apr 11, 2024	115.80	113.60	112.10	113.72	109.20	838,604
Apr 10, 2024	116.10	115.75	112.05	114.07	109.54	798,806
Apr 9, 2024	116.10	116.65	114.30	114.65	110.09	536,162
Apr 8, 2024	116.10	116.35	113.75	116.22	111.60	398,386
Apr 5, 2024	116.10	116.95	112.80	114.35	109.80	440,372
Apr 4, 2024	116.68	119.00	115.95	116.55	111.92	2,281,034
Apr 3, 2024	116.60	118.60	117.18	117.90	113.21	1,003,634
Apr 2, 2024	116.10	119.45	116.85	117.43	112.76	3,888,797
Mar 28, 2024	117.16	120.80	118.74	118.21	113.51	567,609
Mar 27, 2024	116.46	120.56	117.74	118.77	114.05	1,507,060
Mar 26, 2024	116.08	118.48	115.12	117.78	113.10	1,315,084
Mar 25, 2024	116.56	151.75	115.28	116.19	111.57	525,828
Mar 22, 2024	116.08	117.10	116.12	116.29	111.67	878,038
Mar 21, 2024	116.08	155.01	115.96	116.73	112.09	549,313
Mar 20, 2024	116.08	116.98	115.72	116.34	111.71	1,454,055
Mar 19, 2024	116.08	117.82	116.18	117.41	112.74	2,631,807
Mar 18, 2024	116.08	118.02	116.28	117.22	112.56	716,063
Mar 15, 2024	116.66	151.92	116.28	117.28	112.62	1,540,393
Mar 14, 2024	116.08	120.48	116.94	117.31	112.65	914,766
Mar 13, 2024	116.85	156.84	118.38	118.48	113.77	1,170,772
Mar 12, 2024	116.89	119.38	117.26	118.18	113.48	991,321
Mar 11, 2024	116.10	119.24	117.30	117.75	113.07	410,089
Mar 8, 2024	116.42	157.96	117.86	117.90	113.21	212,666
Mar 7, 2024	116.08	119.08	116.14	117.94	113.25	449,160
Mar 6, 2024	116.09	117.88	116.64	117.21	112.55	190,833
Mar 5, 2024	116.08	117.88	116.44	117.35	112.68	299,812
Mar 4, 2024	116.08	117.36	116.28	117.19	112.53	165,044
Mar 1, 2024	116.60	119.36	116.84	117.39	112.72	1,129,521
Feb 29, 2024	116.47	119.26	117.70	117.89	113.20	596,349
Feb 28, 2024	116.12	118.54	116.92	117.69	113.01	236,378
Feb 27, 2024	116.08	117.76	115.42	117.51	112.84	299,690
Feb 26, 2024	116.08	117.46	115.76	115.85	111.24	150,484
Feb 23, 2024	116.08	117.00	115.16	116.48	111.85	231,612
Feb 22, 2024	116.08	116.50	114.46	115.22	110.64	193,836
Feb 21, 2024	115.98	115.34	113.66	115.24	110.66	239,583
Feb 20, 2024	116.08	144.16	113.18	114.40	109.85	1,280,171
Feb 19, 2024	115.35	114.28	112.50	114.38	109.83	115,405
Feb 16, 2024	116.08	116.52	113.10	113.99	109.46	256,920
Feb 15, 2024	115.38	116.28	114.56	115.92	111.31	865,101
Feb 14, 2024	116.06	115.56	114.72	115.45	110.86	2,272,759
Feb 13, 2024	116.08	116.86	114.38	114.82	110.25	2,682,056
Feb 12, 2024	116.08	116.84	115.32	116.20	111.58	805,156
Feb 9, 2024	116.08	117.66	115.56	116.00	111.39	293,516
Feb 8, 2024	116.08	118.36	114.82	116.67	112.03	365,358
Feb 7, 2024	116.70	134.86	117.64	117.55	112.88	230,728
Feb 6, 2024	116.42	119.40	117.60	117.77	113.09	146,338
Feb 5, 2024	116.08	118.44	116.30	117.47	112.80	488,216
Feb 2, 2024	116.19	118.66	116.38	117.19	112.53	181,760
Feb 1, 2024	116.08	134.11	116.26	116.82	112.17	1,484,981
Jan 31, 2024	116.08	118.04	116.14	117.38	112.71	254,836
Jan 30, 2024	116.08	129.37	116.20	117.12	112.46	858,973
Jan 29, 2024	116.08	118.46	116.56	116.96	112.31	247,791
Jan 26, 2024	116.23	118.94	117.10	117.76	113.08	146,834
Jan 25, 2024	116.08	129.37	116.52	117.46	112.79	588,971
Jan 24, 2024	116.08	132.87	115.36	117.38	112.71	162,336
Jan 23, 2024	116.43	118.72	115.94	116.22	111.60	140,944
Jan 22, 2024	116.08	118.16	116.04	117.53	112.86	125,068
Jan 19, 2024	116.08	133.10	116.16	116.59	111.95	118,238
Jan 18, 2024	116.80	117.56	115.08	117.37	112.70	2,583,867
Jan 17, 2024	116.08	139.27	115.24	115.49	110.90	347,910
Jan 16, 2024	116.08	138.03	115.72	116.31	111.69	193,488
Jan 15, 2024	116.70	117.34	115.82	117.25	112.59	1,933,318

70I.DU Grupo Greening 2022 SA

5.76

+3.60%

70I.SG Grupo Greening 2022 SA

5.46

-1.44%

BRAGF BAUER Aktiengesellschaft

6.10

0.00%

IPJ1.MU WeBuild SpA

2.8540

+0.14%

ICOP.MI I.CO.P. S.p.A. Società Benefit

8.30

0.00%

EPL.F Etteplan Oyj

9.96

+1.01%

PLC.MI PLC S.p.A.

1.7200

-0.58%

GGR.MC Greening Group Global S.A.

5.90

+5.73%

ACSAY ACS, Actividades de Construcción y Servicios, S.A.

9.65

+0.21%

AB9.BE ABO Wind AG

42.20

-0.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vinci SA (0NQM.IL)

Related Tickers