Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Vinci SA (SQU.HA)

124.90
-0.60
(-0.48%)
As of 8:00:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025124.90124.90124.90124.90124.90-
May 2, 2025124.50125.50124.50125.50125.50-
Apr 30, 2025122.45122.75122.45122.75122.75-
Apr 29, 2025121.60122.20121.60122.20122.20-
Apr 28, 2025121.50121.50121.35121.35121.35-
Apr 25, 2025121.00121.00121.00121.00121.00-
Apr 24, 2025118.50120.20118.50120.20120.20-
Apr 23, 2025119.50119.50119.10119.10119.10-
Apr 22, 2025 3.7 Dividend
Apr 22, 2025116.85117.60116.85117.60117.60-
Apr 17, 2025119.50119.75119.50119.75116.05-
Apr 16, 2025116.55120.30116.55120.30116.5815
Apr 15, 2025115.90118.15115.90118.15114.5015
Apr 14, 2025115.70116.00115.70116.00112.42-
Apr 11, 2025112.05112.90112.05112.90109.41-
Apr 10, 2025113.05113.05112.65112.65109.17-
Apr 9, 2025107.15107.65107.15107.65104.32-
Apr 8, 2025109.25109.35109.25109.35105.97-
Apr 7, 2025100.75107.35100.75107.20103.8920
Apr 4, 2025117.55117.55112.70112.70109.22-
Apr 3, 2025116.05117.65116.05117.65114.01-
Apr 2, 2025117.45118.15117.45118.15114.50-
Apr 1, 2025116.05117.55116.05117.55113.92-
Mar 31, 2025116.90116.90116.35116.35112.764
Mar 28, 2025118.80118.90118.80118.90115.23-
Mar 27, 2025118.05119.05118.05119.05115.37-
Mar 26, 2025120.00120.00118.90118.90115.23-
Mar 25, 2025118.45119.25118.45119.25115.57-
Mar 24, 2025119.10119.10118.35118.35114.69-
Mar 21, 2025119.05119.05118.45118.45114.79-
Mar 20, 2025120.80120.80120.80120.80117.07-
Mar 19, 2025119.15119.70119.15119.70116.00-
Mar 18, 2025118.25119.25118.25119.20115.52210
Mar 17, 2025118.25118.30118.20118.20114.5510
Mar 14, 2025116.25116.85116.25116.85113.24-
Mar 13, 2025116.40116.40116.15116.15112.56-
Mar 12, 2025114.95115.95114.95115.95112.37-
Mar 11, 2025116.40116.40114.30114.30110.77-
Mar 10, 2025117.95117.95115.90115.90112.32-
Mar 7, 2025117.75117.75116.85116.85113.24-
Mar 6, 2025117.90118.75117.90118.75115.08-
Mar 5, 2025113.80113.80113.80113.80110.28-
Mar 4, 2025112.50112.50111.20111.45108.0170
Mar 3, 2025111.60112.05111.60112.05108.59-
Feb 28, 2025109.05110.95109.05110.95107.52-
Feb 27, 2025111.10111.10110.35110.35106.94-
Feb 26, 2025109.80110.85109.80110.85107.42-
Feb 25, 2025109.30109.40109.30109.40106.02-
Feb 24, 2025109.00109.25109.00109.25105.87-
Feb 21, 2025107.95108.50107.95108.50105.15-
Feb 20, 2025108.70108.70108.00108.00104.66-
Feb 19, 2025110.40110.40108.30108.30104.95-
Feb 18, 2025108.80110.20108.80110.20106.80-
Feb 17, 2025108.50109.60108.50109.60106.21-
Feb 14, 2025108.80108.80108.25108.25104.91-
Feb 13, 2025106.70108.30106.70108.05104.7180
Feb 12, 2025107.20107.20106.85106.85103.55100
Feb 11, 2025108.20108.20106.65106.65103.35-
Feb 10, 2025110.00110.00110.00110.00106.60-
Feb 7, 2025106.65109.80106.65109.80106.41-
Feb 6, 2025106.05106.05106.05106.05102.77-
Feb 5, 2025105.20105.20105.00105.00101.76-
Feb 4, 2025103.90105.65103.90105.65102.395
Feb 3, 2025102.35104.00102.35104.00100.79-
Jan 31, 2025104.35104.35104.35104.35101.13-
Jan 30, 2025103.30104.45103.30104.45101.22-
Jan 29, 2025104.65104.65103.35103.35100.16-
Jan 28, 2025103.25104.40103.25104.40101.17-
Jan 27, 2025101.80103.65101.80103.65100.45-
Jan 24, 2025104.10104.10104.10104.10100.88-
Jan 23, 2025102.65103.75102.65103.75100.54-
Jan 22, 2025102.80102.80102.65102.6599.48-
Jan 21, 2025102.85102.95102.85102.9599.77-
Jan 20, 2025102.80102.90102.80102.9099.72-
Jan 17, 2025100.90102.70100.90102.7099.5322
Jan 16, 2025100.10100.75100.10100.7597.64-
Jan 15, 202599.16100.1099.16100.1097.01-
Jan 14, 202599.0499.0498.9498.9495.88-
Jan 13, 202598.6298.6298.6298.6295.57-
Jan 10, 2025101.00101.0098.9498.9495.88-
Jan 9, 202599.3899.3899.3899.3896.31-
Jan 8, 2025100.65100.6599.6299.6296.54-
Jan 7, 202599.38100.9599.38100.9597.83-
Jan 6, 202599.2099.8099.2099.8096.72-
Jan 3, 202599.3099.3098.7498.7495.6912
Jan 2, 202599.0499.6099.0499.6096.52-
Dec 30, 202498.9498.9498.9498.9495.88-
Dec 27, 202497.5698.9497.5698.9495.88-
Dec 23, 202498.5898.5898.5898.5895.53-
Dec 20, 202497.5697.8697.5697.8694.84-
Dec 19, 202497.6098.4697.6098.4695.42-
Dec 18, 202499.2899.2899.2099.2096.13-
Dec 17, 202499.3099.6099.3099.6096.52-
Dec 16, 2024100.85100.85100.85100.8597.73-
Dec 13, 2024101.20101.20101.15101.1598.0220
Dec 12, 2024101.00101.00100.65100.6597.54-
Dec 11, 2024100.40100.95100.40100.9597.83-
Dec 10, 2024100.60100.60100.60100.6097.49-
Dec 9, 2024100.70101.25100.70101.2598.12-
Dec 6, 2024100.45100.85100.45100.8597.73-
Dec 5, 202498.20100.7098.20100.7097.59-
Dec 4, 202496.5498.6496.5498.5895.53100
Dec 3, 202497.1697.1697.0497.0494.04-
Dec 2, 202498.9698.9697.2697.2694.25-
Nov 29, 202498.9299.6898.9299.6896.60-
Nov 28, 202497.6499.1097.6499.1096.04-
Nov 27, 202498.7298.7298.7298.7295.67-
Nov 26, 202499.5099.5099.5099.5096.43-
Nov 25, 2024100.65100.65100.65100.6597.54-
Nov 22, 2024100.65100.65100.50100.5097.39-
Nov 21, 2024100.50100.65100.50100.6597.54-
Nov 20, 2024100.45100.45100.45100.4597.35-
Nov 19, 2024100.80100.80100.80100.8097.69-
Nov 18, 2024100.45100.75100.45100.7597.64-
Nov 15, 202499.22100.5099.22100.5097.39-
Nov 14, 202498.56100.0098.56100.0096.91-
Nov 13, 2024100.30100.3098.4298.4295.38-
Nov 12, 2024100.55100.55100.00100.0096.91-
Nov 11, 2024100.85100.85100.85100.8597.73-
Nov 8, 2024100.55100.55100.05100.0596.96-
Nov 7, 2024100.75100.75100.65100.6597.54-
Nov 6, 2024102.70102.70100.75100.7597.64-
Nov 5, 2024102.35102.35102.35102.3599.19-
Nov 4, 2024103.20103.20103.20103.20100.01-
Nov 1, 2024102.60103.10102.60103.1099.91-
Oct 31, 2024101.35102.20101.35102.2099.04-
Oct 30, 2024102.95102.95101.80101.8098.65-
Oct 29, 2024105.25105.25102.90102.9099.72-
Oct 28, 2024101.10103.50101.10103.50100.30-
Oct 25, 2024100.55101.05100.55101.0597.93-
Oct 24, 2024104.55104.55103.95103.95100.74-
Oct 23, 2024105.05105.05104.45104.45101.22-
Oct 22, 2024105.00105.00104.80104.80101.56-
Oct 21, 2024107.00107.00105.25105.25102.00-
Oct 18, 2024107.30107.30107.30107.30103.98-
Oct 17, 2024107.20107.20107.15107.15103.84-
Oct 16, 2024106.45107.35106.45107.35104.03-
Oct 15, 2024 1.05 Dividend
Oct 15, 2024106.90106.90106.55106.55103.26-
Oct 14, 2024107.65107.65107.20107.20102.87-
Oct 11, 2024107.60107.60107.55107.55103.21-
Oct 10, 2024107.95107.95107.95107.95103.59-
Oct 9, 2024105.55107.80105.55107.80103.45-
Oct 8, 2024104.05105.60104.05105.60101.33-
Oct 7, 2024104.95105.40104.95105.40101.14-
Oct 4, 2024102.05104.95102.05104.95100.71-
Oct 3, 2024104.45104.45101.70101.7097.59-
Oct 2, 2024104.35104.35104.35104.35100.14-
Oct 1, 2024104.95104.95103.75103.7599.56-
Sep 30, 2024110.55110.55110.55110.55106.08-
Sep 27, 2024109.75110.75109.75110.75106.28-
Sep 26, 2024110.00110.00110.00110.00105.56-
Sep 25, 2024109.00109.00109.00109.00104.60-
Sep 24, 2024110.00110.00110.00110.00105.56-
Sep 23, 2024109.65109.65109.15109.15104.74-
Sep 20, 2024110.00110.00109.55109.55105.13-
Sep 19, 2024111.05111.05110.40110.40105.94-
Sep 18, 2024110.40110.45110.40110.45105.99-
Sep 17, 2024109.65110.45109.65110.45105.99-
Sep 16, 2024109.20109.20109.20109.20104.79-
Sep 13, 2024108.25109.30108.25109.30104.89-
Sep 12, 2024111.25111.25107.50107.50103.16-
Sep 11, 2024110.00110.00110.00110.00105.56-
Sep 10, 2024109.45109.60109.45109.60105.17-
Sep 9, 2024109.75109.75109.60109.60105.17-
Sep 6, 2024110.55110.55108.75108.75104.36-
Sep 5, 2024107.15109.90107.15109.90105.46-
Sep 4, 2024106.75107.50106.75107.50103.16-
Sep 3, 2024108.25108.25107.70107.70103.35-
Sep 2, 2024108.65108.65108.65108.65104.26-
Aug 30, 2024107.40108.30107.40108.30103.93-
Aug 29, 2024106.55107.55106.55107.55103.21-
Aug 28, 2024106.85106.85106.85106.85102.53-
Aug 27, 2024106.65107.00106.65106.65102.3446
Aug 26, 2024106.50106.80106.50106.80102.49-
Aug 23, 2024106.15106.80106.15106.80102.49-
Aug 22, 2024105.80105.80105.65105.65101.38-
Aug 21, 2024105.25105.25105.25105.25101.00-
Aug 20, 2024105.95105.95105.95105.95101.67-
Aug 19, 2024105.80105.80105.80105.80101.5350
Aug 16, 2024104.85104.85104.85104.85100.62-
Aug 15, 2024103.60103.60103.60103.6099.42-
Aug 14, 2024103.80103.80103.80103.8099.61-
Aug 13, 2024102.35102.35102.35102.3598.22-
Aug 12, 2024103.65103.65103.65103.6599.46-
Aug 9, 2024102.85102.85102.85102.8598.70-
Aug 8, 2024103.15103.15103.15103.1598.98-
Aug 7, 2024101.30101.30101.30101.3097.21-
Aug 6, 2024103.60103.60103.60103.6099.42-
Aug 5, 2024100.10100.10100.10100.1096.06-
Aug 2, 2024102.35102.35102.35102.3598.22-
Aug 1, 2024105.45105.45105.45105.45101.19-
Jul 31, 2024107.75107.75107.75107.75103.40-
Jul 30, 2024105.60106.65105.60106.65102.34110
Jul 29, 2024108.25108.25108.25108.25103.88-
Jul 26, 2024104.05104.05104.05104.0599.85-
Jul 25, 2024104.75104.75104.75104.75100.52-
Jul 24, 2024106.15106.15106.15106.15101.86-
Jul 23, 2024107.15107.15107.15107.15102.82-
Jul 22, 2024105.35105.35105.35105.35101.09-
Jul 19, 2024106.30106.30106.30106.30102.01-
Jul 18, 2024105.55105.55105.55105.55101.29-
Jul 17, 2024104.65104.65104.65104.65100.42-
Jul 16, 2024104.90104.90104.90104.90100.66-
Jul 15, 2024105.70105.70105.70105.70101.43-
Jul 12, 2024104.55104.55104.55104.55100.33-
Jul 11, 2024106.10106.10106.10106.10101.81-
Jul 10, 2024103.20103.20103.20103.2099.03-
Jul 9, 2024105.30105.30105.30105.30101.05-
Jul 8, 2024105.85105.85105.85105.85101.57-
Jul 5, 2024103.65103.65103.65103.6599.46-
Jul 4, 2024102.80102.80102.80102.8098.65-
Jul 3, 2024101.80101.80101.10101.1097.02250
Jul 2, 2024100.85100.85100.85100.8596.78-
Jul 1, 2024101.30101.30101.30101.3097.21-
Jun 28, 202499.1899.1898.4098.4094.4320
Jun 27, 2024101.50101.50101.50101.5097.40-
Jun 26, 2024101.80101.80101.80101.8097.69-
Jun 25, 2024102.85102.85102.85102.8598.70-
Jun 24, 2024101.75101.75101.75101.7597.64-
Jun 21, 2024102.55102.55102.55102.5598.41-
Jun 20, 2024100.80100.80100.80100.8096.73-
Jun 19, 2024100.40100.40100.40100.4096.34-
Jun 18, 202498.4498.4498.4498.4494.46-
Jun 17, 202499.1299.6099.1299.6095.58300
Jun 14, 2024100.50100.50100.50100.5096.44-
Jun 13, 2024103.30103.30103.30103.3099.13-
Jun 12, 2024101.90101.90101.90101.9097.78-
Jun 11, 2024105.60105.60105.60105.60101.33-
Jun 10, 2024110.20110.20110.20110.20105.75-
Jun 7, 2024113.90113.90113.90113.90109.30-
Jun 6, 2024113.80113.80113.80113.80109.20-
Jun 5, 2024114.10114.10114.10114.10109.49-
Jun 4, 2024114.45114.45114.45114.45109.83-
Jun 3, 2024115.40115.40115.40115.40110.74-
May 31, 2024114.75114.75114.75114.75110.12-
May 30, 2024112.55112.55112.55112.55108.00-
May 29, 2024114.15114.15114.15114.15109.54-
May 28, 2024115.35115.35115.35115.35110.69-
May 27, 2024114.30114.30114.30114.30109.68-
May 24, 2024113.95113.95113.95113.95109.35-
May 23, 2024115.40115.40115.40115.40110.74-
May 22, 2024115.65115.65115.65115.65110.98-
May 21, 2024115.20115.20115.20115.20110.55-
May 20, 2024115.00115.00115.00115.00110.36-
May 17, 2024116.05116.05116.05116.05111.36-
May 16, 2024116.55116.55116.55116.55111.84-
May 15, 2024116.05116.05116.05116.05111.36-
May 14, 2024116.05116.05116.05116.05111.36-
May 13, 2024115.75115.75115.75115.75111.07-
May 10, 2024115.10115.10115.10115.10110.45-
May 9, 2024113.55113.55113.55113.55108.96-
May 8, 2024112.40112.40112.40112.40107.86-
May 7, 2024112.10112.10112.10112.10107.57-
May 6, 2024111.35111.35111.35111.35106.85-

Related Tickers

EF30.F Eiffage SA
24.40
+2.52%
 
QAA.F Quanta Services, Inc.
277.90
-2.01%
 
FBF.F Budimex SA
150.95
+1.00%
 
STR.VI Strabag SE
82.80
-0.12%