Paris - Delayed Quote EUR

Vinci SA (DG.PA)

Compare
99.06
-1.04
(-1.04%)
At close: January 10 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 101.10 101.20 98.62 99.06 99.06 1,043,293
Jan 9, 2025 99.22 100.60 98.60 100.10 100.10 607,440
Jan 8, 2025 101.00 101.35 98.76 99.74 99.74 741,714
Jan 7, 2025 100.25 102.15 99.52 101.15 101.15 1,105,598
Jan 6, 2025 100.00 100.15 98.14 99.96 99.96 998,051
Jan 3, 2025 100.00 100.15 98.62 98.92 98.92 661,204
Jan 2, 2025 99.92 100.10 98.14 99.70 99.70 689,575
Dec 31, 2024 98.30 99.74 98.30 99.74 99.74 266,397
Dec 30, 2024 98.64 99.56 98.38 98.72 98.72 496,500
Dec 27, 2024 97.92 99.12 97.80 99.06 99.06 609,956
Dec 24, 2024 98.20 98.86 97.98 97.98 97.98 173,500
Dec 23, 2024 97.88 98.40 97.30 98.24 98.24 500,837
Dec 20, 2024 97.54 98.10 96.88 97.98 97.98 1,965,358
Dec 19, 2024 98.06 98.98 97.96 98.48 98.48 972,088
Dec 18, 2024 99.38 99.94 98.94 99.24 99.24 979,048
Dec 17, 2024 99.48 100.10 99.00 99.52 99.52 929,429
Dec 16, 2024 101.00 101.15 99.42 99.80 99.80 1,072,274
Dec 13, 2024 100.60 101.90 100.55 101.20 101.20 822,679
Dec 12, 2024 101.25 101.50 100.65 100.75 100.75 786,099
Dec 11, 2024 100.90 101.25 100.15 101.10 101.10 804,163
Dec 10, 2024 100.60 101.45 100.60 100.95 100.95 880,429
Dec 9, 2024 101.40 101.75 100.45 101.15 101.15 709,347
Dec 6, 2024 100.55 101.85 100.55 101.10 101.10 744,498
Dec 5, 2024 98.36 100.95 98.22 100.90 100.90 1,149,572
Dec 4, 2024 97.16 98.92 97.06 98.62 98.62 1,308,327
Dec 3, 2024 97.22 97.82 96.78 97.16 97.16 1,451,440
Dec 2, 2024 97.60 99.50 96.88 97.26 97.26 1,988,328
Nov 29, 2024 98.50 99.90 98.48 99.86 99.86 1,213,804
Nov 28, 2024 97.44 99.62 97.44 99.12 99.12 941,924
Nov 27, 2024 98.20 98.26 96.26 97.40 97.40 1,599,831
Nov 26, 2024 99.80 100.20 99.12 99.12 99.12 1,028,539
Nov 25, 2024 102.00 102.60 100.10 100.40 100.40 2,144,541
Nov 22, 2024 101.00 101.25 99.40 100.70 100.70 1,015,350
Nov 21, 2024 100.45 101.35 99.88 100.65 100.65 737,009
Nov 20, 2024 101.40 101.95 100.05 100.25 100.25 686,088
Nov 19, 2024 100.90 101.35 98.72 100.30 100.30 899,032
Nov 18, 2024 100.85 101.20 100.40 100.95 100.95 755,406
Nov 15, 2024 99.96 101.45 99.90 100.55 100.55 716,694
Nov 14, 2024 99.16 100.40 98.52 100.30 100.30 896,593
Nov 13, 2024 99.74 100.00 97.76 98.60 98.60 1,006,744
Nov 12, 2024 100.75 101.80 99.90 99.90 99.90 972,147
Nov 11, 2024 100.50 101.80 100.50 101.40 101.40 714,324
Nov 8, 2024 100.70 101.45 100.10 100.25 100.25 748,096
Nov 7, 2024 101.05 101.65 100.60 100.60 100.60 960,229
Nov 6, 2024 102.35 104.65 100.60 101.00 101.00 1,090,543
Nov 5, 2024 102.50 103.05 101.50 102.10 102.10 956,327
Nov 4, 2024 103.20 103.95 102.35 102.35 102.35 657,353
Nov 1, 2024 102.35 103.55 102.35 103.20 103.20 658,116
Oct 31, 2024 101.00 102.70 101.00 102.70 102.70 1,550,459
Oct 30, 2024 102.65 103.20 101.55 101.95 101.95 922,351
Oct 29, 2024 104.90 105.15 102.95 103.25 103.25 975,144
Oct 28, 2024 101.85 103.75 101.85 103.65 103.65 1,119,957
Oct 25, 2024 98.50 102.40 98.20 100.75 100.75 2,041,185
Oct 24, 2024 104.80 105.40 103.85 104.30 104.30 778,803
Oct 23, 2024 104.25 105.10 103.90 104.55 104.55 882,571
Oct 22, 2024 105.00 105.20 103.65 104.80 104.80 735,957
Oct 21, 2024 106.20 106.80 105.15 105.40 105.40 705,453
Oct 18, 2024 106.65 107.70 106.55 107.30 107.30 947,630
Oct 17, 2024 107.10 108.20 107.05 107.25 107.25 1,111,846
Oct 16, 2024 107.90 107.90 106.65 107.25 107.25 1,298,639
Oct 15, 2024 1.05 Dividend
Oct 15, 2024 106.95 107.45 105.75 106.30 106.30 1,305,786
Oct 14, 2024 107.20 107.45 106.80 107.30 106.25 615,471
Oct 11, 2024 107.55 107.80 106.65 107.65 106.60 628,981
Oct 10, 2024 107.15 107.95 107.05 107.55 106.50 744,188
Oct 9, 2024 107.00 108.05 106.60 107.75 106.70 891,387
Oct 8, 2024 105.10 106.10 104.65 105.60 104.57 939,172
Oct 7, 2024 105.30 105.50 104.60 105.30 104.27 814,370
Oct 4, 2024 102.05 105.30 101.95 104.90 103.87 2,062,577
Oct 3, 2024 104.50 104.55 101.60 102.05 101.05 1,083,175
Oct 2, 2024 103.95 105.05 103.80 104.95 103.92 1,346,980
Oct 1, 2024 105.50 105.55 103.60 104.35 103.33 1,132,751
Sep 30, 2024 109.00 109.15 104.85 104.95 103.92 1,824,386
Sep 27, 2024 109.05 111.10 109.05 110.60 109.52 1,063,673
Sep 26, 2024 109.30 110.30 108.75 109.75 108.68 1,039,223
Sep 25, 2024 109.50 109.65 108.55 108.90 107.83 855,660
Sep 24, 2024 110.00 110.35 109.55 109.95 108.87 681,068
Sep 23, 2024 109.85 109.90 108.55 109.30 108.23 792,173
Sep 20, 2024 110.75 111.15 109.60 109.85 108.78 2,038,675
Sep 19, 2024 111.90 112.25 110.10 110.60 109.52 1,065,887
Sep 18, 2024 110.80 110.80 110.00 110.35 109.27 866,921
Sep 17, 2024 110.30 110.65 109.60 110.60 109.52 818,977
Sep 16, 2024 108.95 109.75 108.80 109.60 108.53 657,757
Sep 13, 2024 108.40 109.60 108.20 109.50 108.43 995,676
Sep 12, 2024 110.55 111.10 106.15 108.10 107.04 1,170,878
Sep 11, 2024 110.50 110.90 109.15 109.90 108.82 915,239
Sep 10, 2024 109.55 111.10 109.50 109.85 108.78 686,498
Sep 9, 2024 109.10 110.05 108.85 109.80 108.73 817,388
Sep 6, 2024 109.70 110.05 108.75 109.10 108.03 987,565
Sep 5, 2024 107.10 111.05 107.10 109.85 108.78 767,628
Sep 4, 2024 107.10 107.90 106.95 107.60 106.55 959,450
Sep 3, 2024 108.45 108.70 107.35 107.95 106.89 461,228
Sep 2, 2024 108.00 108.35 107.10 108.30 107.24 328,595
Aug 30, 2024 107.85 108.70 107.55 108.15 107.09 995,221
Aug 29, 2024 107.30 107.75 106.85 107.60 106.55 464,345
Aug 28, 2024 107.20 107.85 107.15 107.35 106.30 633,017
Aug 27, 2024 106.20 107.20 106.10 106.65 105.61 395,687
Aug 26, 2024 106.80 107.15 106.55 106.75 105.71 240,763
Aug 23, 2024 106.00 106.95 106.00 106.85 105.80 471,853
Aug 22, 2024 105.55 106.70 105.55 105.90 104.86 463,079
Aug 21, 2024 105.30 105.75 105.15 105.60 104.57 356,185
Aug 20, 2024 106.20 106.35 105.35 105.35 104.32 476,060
Aug 19, 2024 105.65 106.40 105.20 106.00 104.96 483,196
Aug 16, 2024 104.55 105.95 104.55 105.50 104.47 1,316,052
Aug 15, 2024 103.75 104.60 103.25 104.55 103.53 594,659
Aug 14, 2024 103.90 104.05 102.75 103.50 102.49 477,620
Aug 13, 2024 102.75 103.35 102.35 103.25 102.24 660,667
Aug 12, 2024 103.55 103.80 102.30 102.65 101.65 600,994
Aug 9, 2024 103.00 103.90 102.80 103.45 102.44 589,920
Aug 8, 2024 103.00 103.40 102.50 102.85 101.84 780,349
Aug 7, 2024 101.00 104.05 100.85 103.70 102.69 1,186,825
Aug 6, 2024 101.00 102.05 99.84 100.60 99.62 1,055,415
Aug 5, 2024 99.90 101.35 99.02 101.00 100.01 1,187,148
Aug 2, 2024 102.70 103.20 101.75 102.25 101.25 991,153
Aug 1, 2024 104.70 104.95 102.90 103.10 102.09 996,712
Jul 31, 2024 106.45 106.80 105.50 105.60 104.57 1,221,178
Jul 30, 2024 105.40 106.90 105.40 106.65 105.61 546,997
Jul 29, 2024 108.05 108.15 105.55 105.55 104.52 928,799
Jul 26, 2024 107.00 108.50 106.70 108.05 106.99 1,217,459
Jul 25, 2024 104.25 104.80 103.50 104.45 103.43 991,083
Jul 24, 2024 105.55 105.85 104.60 105.50 104.47 939,147
Jul 23, 2024 107.70 107.80 105.85 106.40 105.36 852,755
Jul 22, 2024 106.85 107.40 105.95 107.05 106.00 845,394
Jul 19, 2024 105.90 106.05 105.20 105.55 104.52 968,952
Jul 18, 2024 106.15 106.55 105.50 106.20 105.16 784,719
Jul 17, 2024 105.25 105.80 105.00 105.45 104.42 589,135
Jul 16, 2024 104.65 105.50 104.55 105.30 104.27 434,094
Jul 15, 2024 105.10 106.30 104.60 105.40 104.37 523,590
Jul 12, 2024 104.50 106.05 104.15 105.75 104.72 833,071
Jul 11, 2024 104.55 104.95 103.90 104.35 103.33 874,839
Jul 10, 2024 103.35 104.85 102.95 103.90 102.88 786,700
Jul 9, 2024 105.15 105.30 102.85 103.10 102.09 1,386,969
Jul 8, 2024 104.60 107.35 104.20 105.65 104.62 1,345,235
Jul 5, 2024 104.00 105.80 103.90 105.20 104.17 1,322,540
Jul 4, 2024 102.40 103.30 102.30 103.30 102.29 1,032,791
Jul 3, 2024 101.50 103.00 101.15 102.80 101.79 1,565,324
Jul 2, 2024 100.00 101.90 99.80 101.35 100.36 1,207,938
Jul 1, 2024 104.10 105.10 100.90 100.90 99.91 1,163,026
Jun 28, 2024 99.08 99.08 98.04 98.38 97.42 1,165,927
Jun 27, 2024 101.30 101.35 98.90 98.90 97.93 1,404,021
Jun 26, 2024 102.15 102.50 100.45 101.15 100.16 969,193
Jun 25, 2024 102.40 103.10 101.15 101.50 100.51 866,266
Jun 24, 2024 101.75 103.20 101.30 102.90 101.89 1,025,810
Jun 21, 2024 102.15 102.20 100.85 101.80 100.80 2,677,288
Jun 20, 2024 100.80 102.45 100.15 102.40 101.40 1,370,225
Jun 19, 2024 100.50 100.95 99.54 100.40 99.42 1,124,556
Jun 18, 2024 99.44 100.80 98.64 100.50 99.52 1,283,407
Jun 17, 2024 98.50 99.28 97.44 98.30 97.34 1,274,722
Jun 14, 2024 100.40 100.55 97.50 98.14 97.18 2,210,873
Jun 13, 2024 102.50 102.95 99.96 100.40 99.42 1,643,661
Jun 12, 2024 101.35 104.25 101.25 103.10 102.09 1,785,863
Jun 11, 2024 104.45 104.95 100.75 100.75 99.76 3,213,588
Jun 10, 2024 106.20 106.95 102.90 104.80 103.77 2,636,626
Jun 7, 2024 113.60 113.80 110.75 110.75 109.67 1,210,383
Jun 6, 2024 113.65 113.95 112.40 113.70 112.59 741,295
Jun 5, 2024 113.85 114.40 112.60 113.80 112.69 775,050
Jun 4, 2024 114.25 114.40 112.75 113.50 112.39 983,231
Jun 3, 2024 115.50 116.50 114.55 114.90 113.78 657,843
May 31, 2024 114.80 115.00 114.00 114.45 113.33 1,661,530
May 30, 2024 112.70 114.85 112.70 114.50 113.38 606,094
May 29, 2024 114.20 114.45 112.85 113.15 112.04 759,299
May 28, 2024 115.40 115.85 114.30 114.50 113.38 833,681
May 27, 2024 114.50 115.55 114.30 115.45 114.32 383,623
May 24, 2024 113.90 114.55 113.30 114.15 113.03 642,840
May 23, 2024 115.00 115.25 114.20 114.65 113.53 624,343
May 22, 2024 115.60 115.70 114.70 115.20 114.07 511,511
May 21, 2024 115.20 115.60 114.20 115.60 114.47 505,643
May 20, 2024 115.05 115.80 115.05 115.50 114.37 293,168
May 17, 2024 115.45 115.70 114.40 115.05 113.92 847,900
May 16, 2024 116.60 116.65 115.55 116.00 114.86 553,537
May 15, 2024 116.20 116.85 115.40 116.60 115.46 715,373
May 14, 2024 115.35 116.50 115.35 115.90 114.77 550,721
May 13, 2024 115.70 116.05 114.95 115.80 114.67 560,968
May 10, 2024 115.30 116.95 115.30 115.60 114.47 1,212,248
May 9, 2024 114.20 115.60 114.20 115.10 113.97 626,260
May 8, 2024 112.85 114.95 112.70 113.90 112.79 878,801
May 7, 2024 111.80 112.50 111.30 112.50 111.40 768,857
May 6, 2024 111.30 111.50 110.45 111.30 110.21 374,348
May 3, 2024 110.85 111.55 110.30 110.85 109.77 603,231
May 2, 2024 110.10 110.95 109.80 110.10 109.02 992,452
Apr 30, 2024 110.50 112.00 110.05 110.25 109.17 1,267,289
Apr 29, 2024 111.80 112.40 110.50 110.60 109.52 742,873
Apr 26, 2024 112.20 112.30 110.55 111.10 110.01 995,286
Apr 25, 2024 112.00 112.20 109.45 110.15 109.07 1,395,040
Apr 24, 2024 111.95 112.60 111.35 111.55 110.46 1,100,441
Apr 23, 2024 3.45 Dividend
Apr 23, 2024 110.70 111.75 110.05 111.50 110.41 893,994
Apr 22, 2024 114.00 114.10 112.85 113.55 109.02 822,298
Apr 19, 2024 112.70 113.55 111.95 113.35 108.83 853,189
Apr 18, 2024 112.80 113.85 112.55 113.55 109.02 743,185
Apr 17, 2024 112.20 114.40 112.05 112.30 107.82 987,447
Apr 16, 2024 111.90 112.75 111.25 111.95 107.49 852,157
Apr 15, 2024 113.65 114.20 112.80 113.05 108.54 591,651
Apr 12, 2024 113.25 114.10 112.75 113.05 108.54 720,160
Apr 11, 2024 112.85 113.70 112.40 112.75 108.25 805,498
Apr 10, 2024 115.05 115.35 112.65 112.90 108.40 1,025,618
Apr 9, 2024 115.00 115.50 114.30 114.55 109.98 730,647
Apr 8, 2024 114.70 116.40 114.40 115.95 111.33 806,557
Apr 5, 2024 115.00 115.35 112.80 114.45 109.89 1,154,106
Apr 4, 2024 118.15 118.15 115.90 116.25 111.61 823,781
Apr 3, 2024 117.35 118.60 117.15 118.25 113.54 720,219
Apr 2, 2024 118.40 119.50 117.00 117.25 112.58 977,735
Mar 28, 2024 120.06 120.26 118.74 118.76 114.02 880,474
Mar 27, 2024 118.48 120.62 118.36 120.06 115.27 689,034
Mar 26, 2024 115.74 118.46 115.70 118.46 113.74 799,065
Mar 25, 2024 116.56 116.86 115.28 115.96 111.34 617,198
Mar 22, 2024 116.42 117.10 116.10 116.36 111.72 586,757
Mar 21, 2024 117.56 117.76 116.08 116.76 112.10 576,386
Mar 20, 2024 116.90 117.02 115.64 116.68 112.03 516,277
Mar 19, 2024 116.92 117.72 116.86 117.16 112.49 566,011
Mar 18, 2024 117.52 117.74 116.48 117.10 112.43 516,669
Mar 15, 2024 117.16 117.96 117.00 117.00 112.34 2,000,524
Mar 14, 2024 118.00 118.50 116.92 117.00 112.34 988,172
Mar 13, 2024 119.50 120.48 119.14 119.78 115.00 716,988
Mar 12, 2024 118.42 119.40 117.26 119.08 114.33 652,862
Mar 11, 2024 118.24 119.08 117.96 118.64 113.91 407,336
Mar 8, 2024 118.60 118.78 117.82 118.54 113.81 502,164
Mar 7, 2024 116.82 119.08 116.72 118.88 114.14 674,801
Mar 6, 2024 117.34 117.90 116.64 117.20 112.53 499,137
Mar 5, 2024 117.28 117.80 117.16 117.70 113.01 495,581
Mar 4, 2024 117.18 117.34 116.28 117.14 112.47 407,251
Mar 1, 2024 118.76 118.80 116.84 117.30 112.62 415,738
Feb 29, 2024 118.44 119.28 118.18 118.40 113.68 1,289,212
Feb 28, 2024 117.62 118.56 117.32 118.48 113.76 590,250
Feb 27, 2024 116.38 117.78 116.12 117.64 112.95 725,028
Feb 26, 2024 116.48 116.68 115.72 116.20 111.57 480,330
Feb 23, 2024 115.54 117.00 115.10 116.76 112.10 501,456
Feb 22, 2024 115.88 116.54 114.78 115.52 110.91 545,444
Feb 21, 2024 114.18 115.34 113.96 115.14 110.55 655,830
Feb 20, 2024 113.90 114.64 113.84 114.44 109.88 615,213
Feb 19, 2024 113.10 114.32 113.06 114.12 109.57 492,854
Feb 16, 2024 115.50 115.64 113.10 113.24 108.72 966,818
Feb 15, 2024 115.56 116.34 115.54 115.54 110.93 617,395
Feb 14, 2024 114.72 115.58 114.66 115.24 110.65 520,690
Feb 13, 2024 115.74 115.98 114.32 114.86 110.28 647,529
Feb 12, 2024 116.14 116.54 115.92 116.18 111.55 514,789
Feb 9, 2024 116.72 117.06 115.50 116.14 111.51 582,942
Feb 8, 2024 116.88 118.38 114.82 116.76 112.10 1,013,994
Feb 7, 2024 119.10 119.10 117.66 117.66 112.97 642,053
Feb 6, 2024 118.88 118.92 117.76 118.74 114.01 495,043
Feb 5, 2024 117.38 118.44 116.92 118.30 113.58 695,076
Feb 2, 2024 117.86 118.48 116.94 117.00 112.34 621,720
Feb 1, 2024 116.80 117.42 116.44 117.08 112.41 748,366
Jan 31, 2024 117.56 118.02 116.82 117.08 112.41 1,036,447
Jan 30, 2024 117.12 117.56 116.76 116.84 112.18 650,671
Jan 29, 2024 118.36 118.46 116.58 116.90 112.24 1,030,657
Jan 26, 2024 118.16 119.00 117.92 118.26 113.54 576,539
Jan 25, 2024 117.20 117.90 116.94 117.80 113.10 611,439
Jan 24, 2024 116.22 117.70 116.00 117.42 112.74 641,315
Jan 23, 2024 118.00 118.04 115.92 116.04 111.41 500,346
Jan 22, 2024 117.44 118.10 116.96 117.46 112.78 504,724
Jan 19, 2024 117.58 117.88 116.16 116.74 112.09 612,828
Jan 18, 2024 116.02 117.58 115.60 117.38 112.70 646,271
Jan 17, 2024 116.36 116.36 115.24 115.76 111.14 528,513
Jan 16, 2024 116.44 117.06 116.00 116.68 112.03 524,674
Jan 15, 2024 116.62 117.40 116.60 117.22 112.55 588,149
Jan 12, 2024 116.34 117.82 116.18 116.68 112.03 838,827
Jan 11, 2024 115.78 115.86 114.22 114.50 109.93 500,259
Jan 10, 2024 115.18 115.34 114.16 115.06 110.47 738,061

Related Tickers

EN.PA Bouygues SA
28.43
-0.63%
 
FGR.PA Eiffage SA
82.92
-0.36%
 
ACKB.BR Ackermans & Van Haaren NV
193.70
-0.72%
 
SPIE.PA SPIE SA
29.44
+0.07%
 
DEME.BR DEME Group NV
139.80
-1.69%
 
FGRp.XC
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
47.50
-2.18%
 
EGL.LS Mota-Engil, SGPS, S.A.
2.7140
-2.93%
 
ANA.MC Acciona, S.A.
106.20
-3.63%
 
FGR.VI Eiffage SA
83.56
+0.51%