Frankfurt - Delayed Quote EUR

Vinci SA (SQU.F)

Compare
98.86
-3.64
(-3.55%)
At close: January 10 at 4:43:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 101.85 101.85 98.86 98.86 98.86 420
Jan 9, 2025 99.92 102.50 99.54 102.50 102.50 982
Jan 8, 2025 100.70 100.70 99.08 99.70 99.70 688
Jan 7, 2025 99.52 101.50 99.52 101.30 101.30 410
Jan 6, 2025 99.68 100.60 98.50 99.92 99.92 1,390
Jan 3, 2025 99.30 99.58 98.94 99.58 99.58 85
Jan 2, 2025 100.35 100.35 99.50 99.90 99.90 90
Dec 30, 2024 99.10 99.52 99.10 99.48 99.48 193
Dec 27, 2024 98.38 98.82 98.38 98.82 98.82 422
Dec 23, 2024 98.62 98.62 98.04 98.04 98.04 2,069
Dec 20, 2024 98.34 98.58 96.96 98.58 98.58 955
Dec 19, 2024 98.00 98.54 98.00 98.40 98.40 1,664
Dec 18, 2024 98.80 99.56 98.80 99.40 99.40 1,969
Dec 17, 2024 99.30 100.05 99.08 100.05 100.05 3,660
Dec 16, 2024 100.85 100.85 99.56 100.10 100.10 1,297
Dec 13, 2024 100.70 101.75 100.70 101.05 101.05 680
Dec 12, 2024 100.90 102.20 100.70 102.20 102.20 1,536
Dec 11, 2024 100.00 101.05 100.00 100.90 100.90 1,444
Dec 10, 2024 100.60 101.45 100.60 100.80 100.80 1,292
Dec 9, 2024 100.70 101.40 100.45 101.40 101.40 1,409
Dec 6, 2024 100.40 101.70 100.40 101.00 101.00 132
Dec 5, 2024 98.20 100.80 98.12 100.80 100.80 952
Dec 4, 2024 97.10 98.76 97.10 98.46 98.46 1,128
Dec 3, 2024 97.20 97.52 97.08 97.28 97.28 524
Dec 2, 2024 99.34 99.36 97.34 97.46 97.46 1,956
Nov 29, 2024 99.24 99.82 98.82 99.66 99.66 648
Nov 28, 2024 97.64 100.00 97.64 100.00 100.00 1,031
Nov 27, 2024 99.28 99.28 96.98 97.54 97.54 1,215
Nov 26, 2024 100.00 100.00 98.98 98.98 98.98 1,720
Nov 25, 2024 100.65 101.10 100.10 100.10 100.10 1,482
Nov 22, 2024 100.60 101.15 100.20 101.15 101.15 3,081
Nov 21, 2024 100.50 101.00 100.05 100.55 100.55 846
Nov 20, 2024 100.55 100.95 100.35 100.65 100.65 946
Nov 19, 2024 100.80 100.80 99.10 99.16 99.16 2,210
Nov 18, 2024 100.90 100.95 100.60 100.90 100.90 1,111
Nov 15, 2024 99.22 101.35 99.22 101.15 101.15 980
Nov 14, 2024 98.48 100.20 98.48 100.05 100.05 3,132
Nov 13, 2024 99.86 100.65 97.98 98.70 98.70 6,764
Nov 12, 2024 100.70 101.75 100.25 100.40 100.40 1,131
Nov 11, 2024 101.00 101.75 100.95 100.95 100.95 2,300
Nov 8, 2024 100.65 100.90 100.45 100.90 100.90 537
Nov 7, 2024 100.85 101.30 100.50 101.20 101.20 1,409
Nov 6, 2024 103.10 103.70 102.90 103.20 103.20 1,241
Nov 5, 2024 102.30 102.60 101.70 102.30 102.30 479
Nov 4, 2024 103.15 103.90 102.00 102.35 102.35 1,766
Nov 1, 2024 102.65 103.40 102.65 103.40 103.40 223
Oct 31, 2024 101.35 102.50 101.35 102.20 102.20 555
Oct 30, 2024 102.95 102.95 102.00 102.00 102.00 580
Oct 29, 2024 105.30 105.30 103.00 103.00 103.00 490
Oct 28, 2024 100.95 108.20 100.95 108.20 108.20 738
Oct 25, 2024 103.35 103.35 99.80 101.15 101.15 843
Oct 24, 2024 104.60 104.70 104.00 104.05 104.05 314
Oct 23, 2024 105.10 105.10 104.70 104.70 104.70 185
Oct 22, 2024 105.05 105.05 104.00 104.85 104.85 315
Oct 21, 2024 107.35 107.35 106.00 106.00 106.00 365
Oct 18, 2024 107.35 107.35 107.30 107.30 107.30 90
Oct 17, 2024 107.00 107.50 106.95 106.95 106.95 900
Oct 16, 2024 106.45 107.50 106.45 107.30 107.30 1,288
Oct 15, 2024 1.05 Dividend
Oct 15, 2024 106.85 108.75 106.10 108.50 108.50 788
Oct 14, 2024 108.00 108.75 106.95 108.75 107.70 596
Oct 11, 2024 107.60 107.60 107.10 107.10 106.07 512
Oct 10, 2024 107.95 107.95 107.10 107.45 106.41 640
Oct 9, 2024 105.60 107.75 105.60 107.75 106.71 645
Oct 8, 2024 105.70 106.00 104.90 105.60 104.58 1,669
Oct 7, 2024 104.95 105.45 104.95 105.20 104.18 750
Oct 4, 2024 102.05 104.55 102.05 104.50 103.49 758
Oct 3, 2024 104.45 104.45 102.60 102.60 101.61 250
Oct 2, 2024 104.35 105.25 104.00 105.25 104.23 835
Oct 1, 2024 104.95 105.60 103.65 104.65 103.64 1,061
Sep 30, 2024 110.95 110.95 105.05 105.05 104.04 1,012
Sep 27, 2024 109.80 111.00 109.80 111.00 109.93 1,258
Sep 26, 2024 109.95 109.95 109.00 109.25 108.20 600
Sep 25, 2024 109.45 109.50 109.00 109.00 107.95 529
Sep 24, 2024 110.05 110.05 109.65 109.80 108.74 1,042
Sep 23, 2024 109.70 109.70 109.00 109.10 108.05 935
Sep 20, 2024 110.00 110.90 110.00 110.25 109.19 540
Sep 19, 2024 111.05 111.40 110.40 110.80 109.73 790
Sep 18, 2024 111.40 111.40 110.50 110.55 109.48 320
Sep 17, 2024 109.70 110.95 109.70 110.95 109.88 740
Sep 16, 2024 109.45 109.90 109.15 109.90 108.84 399
Sep 13, 2024 108.25 109.00 108.25 109.00 107.95 100
Sep 12, 2024 111.30 111.40 108.00 108.00 106.96 684
Sep 11, 2024 109.90 110.35 109.30 109.45 108.39 496
Sep 10, 2024 109.45 110.65 109.45 110.65 109.58 108
Sep 9, 2024 109.80 109.95 109.10 109.95 108.89 1,052
Sep 6, 2024 110.95 110.95 109.05 109.65 108.59 255
Sep 5, 2024 107.15 111.05 107.15 109.70 108.64 977
Sep 4, 2024 106.55 107.90 106.45 107.90 106.86 268
Sep 3, 2024 108.25 108.50 107.70 107.85 106.81 535
Sep 2, 2024 109.25 109.25 107.55 108.25 107.20 626
Aug 30, 2024 107.40 108.60 107.40 108.20 107.16 484
Aug 29, 2024 106.45 107.50 106.45 107.50 106.46 930
Aug 28, 2024 106.75 107.80 106.75 107.60 106.56 582
Aug 27, 2024 106.75 107.05 106.70 106.70 105.67 1,655
Aug 26, 2024 106.95 106.95 106.65 106.80 105.77 739
Aug 23, 2024 105.75 106.85 105.75 106.85 105.82 95
Aug 22, 2024 105.80 105.95 105.80 105.80 104.78 372
Aug 21, 2024 105.25 106.00 105.25 106.00 104.98 187
Aug 20, 2024 106.05 106.10 105.90 105.90 104.88 760
Aug 19, 2024 105.60 106.25 105.55 106.25 105.22 895
Aug 16, 2024 104.85 105.65 104.85 105.65 104.63 507
Aug 15, 2024 103.60 104.50 103.50 104.50 103.49 607
Aug 14, 2024 104.00 104.00 102.85 103.10 102.10 1,335
Aug 13, 2024 102.40 102.95 102.40 102.80 101.81 551
Aug 12, 2024 104.10 104.10 102.40 102.95 101.96 1,284
Aug 9, 2024 102.85 103.75 102.85 103.65 102.65 1,005
Aug 8, 2024 103.15 103.30 102.75 103.00 102.01 543
Aug 7, 2024 101.30 103.85 101.30 103.85 102.85 388
Aug 6, 2024 102.50 102.50 100.25 101.00 100.02 289
Aug 5, 2024 100.00 101.15 99.72 100.85 99.88 840
Aug 2, 2024 102.45 103.00 102.00 102.35 101.36 1,345
Aug 1, 2024 105.65 105.65 103.25 103.85 102.85 1,306
Jul 31, 2024 108.05 108.05 105.65 105.70 104.68 1,346
Jul 30, 2024 105.70 106.80 105.45 106.75 105.72 2,528
Jul 29, 2024 108.70 108.70 105.50 105.50 104.48 535
Jul 26, 2024 104.05 108.10 104.05 107.60 106.56 706
Jul 25, 2024 105.10 105.45 103.50 103.50 102.50 1,095
Jul 24, 2024 106.20 106.20 104.90 105.75 104.73 351
Jul 23, 2024 107.25 107.25 106.05 106.20 105.17 1,479
Jul 22, 2024 105.50 107.35 105.50 107.25 106.21 297
Jul 19, 2024 106.30 106.30 105.45 105.60 104.58 270
Jul 18, 2024 105.50 106.40 105.50 106.20 105.17 693
Jul 17, 2024 104.60 105.60 104.60 105.55 104.53 1,079
Jul 16, 2024 104.95 105.50 104.75 105.50 104.48 945
Jul 15, 2024 105.75 106.10 105.35 105.35 104.33 1,985
Jul 12, 2024 104.55 105.75 104.55 105.75 104.73 744
Jul 11, 2024 105.10 105.30 104.15 104.85 103.84 2,050
Jul 10, 2024 103.20 104.65 103.00 103.75 102.75 1,785
Jul 9, 2024 105.50 105.50 103.00 103.30 102.30 1,467
Jul 8, 2024 105.85 106.95 105.30 105.70 104.68 1,056
Jul 5, 2024 103.80 105.70 103.80 105.15 104.13 1,693
Jul 4, 2024 103.00 103.35 102.60 103.35 102.35 1,128
Jul 3, 2024 101.50 102.90 101.50 102.85 101.86 1,523
Jul 2, 2024 100.70 101.70 99.90 101.45 100.47 1,640
Jul 1, 2024 100.50 102.35 100.50 101.10 100.12 3,406
Jun 28, 2024 99.10 99.10 98.18 98.66 97.71 1,643
Jun 27, 2024 101.95 101.95 98.98 99.20 98.24 3,470
Jun 26, 2024 101.85 102.50 100.65 101.35 100.37 1,508
Jun 25, 2024 102.75 102.75 101.40 101.40 100.42 1,690
Jun 24, 2024 101.75 102.95 101.65 102.80 101.81 2,325
Jun 21, 2024 103.15 103.15 101.00 102.05 101.06 2,687
Jun 20, 2024 100.75 102.50 100.50 102.50 101.51 1,968
Jun 19, 2024 100.35 100.80 99.68 100.45 99.48 5,365
Jun 18, 2024 98.74 100.85 98.72 99.08 98.12 4,598
Jun 17, 2024 99.52 99.52 97.52 99.10 98.14 1,844
Jun 14, 2024 100.50 100.70 97.78 98.08 97.13 2,996
Jun 13, 2024 103.10 103.10 100.45 100.45 99.48 3,474
Jun 12, 2024 101.90 103.85 100.85 103.70 102.70 4,364
Jun 11, 2024 105.75 105.75 101.15 101.25 100.27 1,291
Jun 10, 2024 110.45 110.45 104.40 105.70 104.68 2,146
Jun 7, 2024 113.90 113.90 111.55 111.55 110.47 400
Jun 6, 2024 113.80 113.80 113.70 113.70 112.60 60
Jun 5, 2024 114.05 114.20 112.80 113.65 112.55 806
Jun 4, 2024 114.55 114.55 112.95 113.85 112.75 1,395
Jun 3, 2024 115.60 115.60 114.70 114.70 113.59 382
May 31, 2024 114.75 114.75 114.35 114.75 113.64 660
May 30, 2024 112.60 114.55 112.60 114.55 113.44 262
May 29, 2024 114.30 114.30 113.05 113.55 112.45 820
May 28, 2024 115.40 115.70 114.85 114.85 113.74 425
May 27, 2024 114.30 115.60 114.30 115.60 114.48 638
May 24, 2024 113.95 114.55 113.95 114.55 113.44 514
May 23, 2024 115.35 115.70 114.45 114.65 113.54 362
May 22, 2024 115.65 115.85 114.90 115.60 114.48 792
May 21, 2024 115.20 115.40 114.50 115.35 114.24 581
May 20, 2024 115.05 115.45 115.05 115.45 114.34 70
May 17, 2024 116.00 116.00 114.55 115.10 113.99 743
May 16, 2024 116.55 116.55 116.00 116.05 114.93 915
May 15, 2024 116.05 116.70 115.90 116.50 115.38 1,065
May 14, 2024 116.05 116.30 115.60 116.05 114.93 144
May 13, 2024 116.40 116.40 115.25 116.00 114.88 285
May 10, 2024 115.35 116.75 115.35 115.70 114.58 612
May 9, 2024 113.50 113.50 113.50 113.50 112.40 -
May 8, 2024 112.35 114.85 112.35 114.50 113.39 1,146
May 7, 2024 111.45 112.90 111.45 112.90 111.81 2,075
May 6, 2024 111.50 111.85 110.60 111.85 110.77 503
May 3, 2024 111.00 111.20 110.40 110.90 109.83 667
May 2, 2024 110.20 110.95 109.85 110.95 109.88 822
Apr 30, 2024 110.80 111.35 110.55 110.55 109.48 425
Apr 29, 2024 111.95 112.45 110.70 110.70 109.63 702
Apr 26, 2024 111.05 111.45 110.70 110.70 109.63 896
Apr 25, 2024 111.20 112.10 109.75 110.90 109.83 994
Apr 24, 2024 111.95 112.40 111.65 111.65 110.57 1,189
Apr 23, 2024 3.45 Dividend
Apr 23, 2024 110.75 111.70 110.50 111.70 110.62 774
Apr 22, 2024 114.10 114.10 113.00 113.60 109.09 1,705
Apr 19, 2024 112.35 113.15 112.15 113.15 108.65 135
Apr 18, 2024 112.80 113.50 112.80 113.50 108.99 282
Apr 17, 2024 111.50 114.00 111.50 112.75 108.27 1,070
Apr 16, 2024 112.00 112.75 111.30 112.75 108.27 2,001
Apr 15, 2024 113.05 114.05 112.50 112.50 108.03 895
Apr 12, 2024 113.50 114.05 112.50 112.50 108.03 1,091
Apr 11, 2024 112.95 113.20 112.45 113.20 108.70 300
Apr 10, 2024 114.65 115.30 112.80 113.10 108.61 1,012
Apr 9, 2024 115.50 115.50 114.55 114.55 110.00 815
Apr 8, 2024 113.15 116.25 113.15 116.25 111.63 705
Apr 5, 2024 114.95 114.95 113.50 114.65 110.09 428
Apr 4, 2024 118.40 118.40 115.00 115.00 110.43 644
Apr 3, 2024 117.50 118.60 117.45 118.60 113.89 817
Apr 2, 2024 118.75 118.90 117.30 117.30 112.64 455
Mar 28, 2024 120.14 120.14 118.92 119.34 114.60 1,267
Mar 27, 2024 118.12 120.34 118.12 120.32 115.54 1,168
Mar 26, 2024 115.86 118.08 115.86 118.08 113.39 339
Mar 25, 2024 117.18 117.18 115.70 116.08 111.47 485
Mar 22, 2024 116.40 117.02 116.40 116.52 111.89 895
Mar 21, 2024 117.92 117.92 116.54 116.90 112.26 1,928
Mar 20, 2024 116.78 116.96 116.00 116.54 111.91 360
Mar 19, 2024 116.88 117.50 116.88 117.50 112.83 215
Mar 18, 2024 117.98 118.00 117.10 117.10 112.45 730
Mar 15, 2024 117.06 117.86 117.06 117.32 112.66 723
Mar 14, 2024 119.72 119.72 117.10 117.10 112.45 372
Mar 13, 2024 119.44 120.06 119.44 119.88 115.12 950
Mar 12, 2024 118.98 119.80 117.88 119.80 115.04 130
Mar 11, 2024 117.86 118.78 117.86 118.22 113.52 925
Mar 8, 2024 118.82 119.36 118.12 118.40 113.70 1,196
Mar 7, 2024 116.78 117.98 116.78 117.96 113.27 265
Mar 6, 2024 117.62 117.62 116.80 117.58 112.91 482
Mar 5, 2024 117.24 117.66 117.24 117.48 112.81 2,036
Mar 4, 2024 116.96 117.76 116.58 117.76 113.08 545
Mar 1, 2024 119.24 119.24 116.96 116.96 112.31 497
Feb 29, 2024 118.50 119.10 118.24 118.24 113.54 1,321
Feb 28, 2024 117.32 118.22 117.32 118.22 113.52 115
Feb 27, 2024 115.88 117.80 115.88 117.70 113.02 451
Feb 26, 2024 116.20 116.28 115.84 115.94 111.33 874
Feb 23, 2024 115.52 116.40 115.14 116.40 111.78 379
Feb 22, 2024 116.30 116.30 115.10 115.70 111.10 385
Feb 21, 2024 114.40 115.52 114.40 115.52 110.93 935
Feb 20, 2024 113.80 114.46 113.80 114.38 109.84 1,304
Feb 19, 2024 113.12 113.90 113.12 113.90 109.37 985
Feb 16, 2024 116.36 116.36 112.96 113.04 108.55 821
Feb 15, 2024 115.86 116.06 115.70 115.76 111.16 1,325
Feb 14, 2024 114.48 115.40 114.48 115.26 110.68 360
Feb 13, 2024 115.78 115.78 114.46 115.26 110.68 1,436
Feb 12, 2024 116.72 116.72 115.98 116.00 111.39 673
Feb 9, 2024 116.80 116.80 116.52 116.66 112.02 194
Feb 8, 2024 118.62 118.84 116.00 117.44 112.77 408
Feb 7, 2024 118.70 119.78 117.72 118.98 114.25 546
Feb 6, 2024 118.62 118.62 117.86 118.24 113.54 1,168
Feb 5, 2024 117.26 119.26 116.96 119.26 114.52 1,026
Feb 2, 2024 117.26 118.28 117.06 117.06 112.41 327
Feb 1, 2024 116.90 118.24 116.74 117.96 113.27 1,136
Jan 31, 2024 116.74 117.88 116.74 117.88 113.20 1,277
Jan 30, 2024 117.02 117.46 116.76 117.00 112.35 844
Jan 29, 2024 118.44 118.84 116.62 117.72 113.04 650
Jan 26, 2024 117.96 118.46 117.96 118.22 113.52 555
Jan 25, 2024 117.22 117.74 117.18 117.74 113.06 1,287
Jan 24, 2024 116.96 117.52 116.76 117.52 112.85 1,012
Jan 23, 2024 117.22 118.50 116.10 116.10 111.49 701
Jan 22, 2024 117.34 118.30 116.96 117.82 113.14 1,607
Jan 19, 2024 117.46 117.46 117.02 117.24 112.58 708
Jan 18, 2024 115.88 117.04 115.88 117.04 112.39 676
Jan 17, 2024 115.40 116.12 115.40 115.72 111.12 975
Jan 16, 2024 117.08 117.08 116.32 116.46 111.83 335
Jan 15, 2024 117.28 117.60 116.44 117.60 112.93 347
Jan 12, 2024 115.54 116.78 115.14 116.78 112.14 229
Jan 11, 2024 115.54 115.54 114.38 114.96 110.39 322
Jan 10, 2024 114.68 114.86 114.26 114.68 110.12 223

Related Tickers

TNISY Técnicas Reunidas, S.A.
2.6500
0.00%
 
0MKG.IL Obrascón Huarte Lain, S.A.
0.4181
-0.21%
 
MKS.F AS Merko Ehitus
22.30
+2.29%
 
AJ3.BE Acciona SA
106.30
-2.83%
 
MDF.MC Duro Felguera, S.A.
0.2450
-1.01%
 
RWAY.MI Rai Way S.p.A.
5.27
-1.68%
 
CLR.MC CLERHP Estructuras, S.A.
4.5000
+0.22%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.4150
-1.47%
 
TTEK Tetra Tech, Inc.
41.02
+2.76%