Paris - Delayed Quote EUR

Vinci SA (DG.PA)

111.10 +0.95 (+0.86%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 112.20 112.30 110.55 111.10 111.10 995,286
Apr 25, 2024 112.00 112.20 109.45 110.15 110.15 1,395,040
Apr 24, 2024 111.95 112.60 111.35 111.55 111.55 1,100,441
Apr 23, 2024 3.45 Dividend
Apr 23, 2024 110.70 111.75 110.05 111.50 111.50 893,994
Apr 22, 2024 114.00 114.10 112.85 113.55 110.10 822,298
Apr 19, 2024 112.70 113.55 111.95 113.35 109.91 853,189
Apr 18, 2024 112.80 113.85 112.55 113.55 110.10 743,185
Apr 17, 2024 112.20 114.40 112.05 112.30 108.89 987,447
Apr 16, 2024 111.90 112.75 111.25 111.95 108.55 852,157
Apr 15, 2024 113.65 114.20 112.80 113.05 109.62 591,651
Apr 12, 2024 113.25 114.10 112.75 113.05 109.62 720,160
Apr 11, 2024 112.85 113.70 112.40 112.75 109.32 805,498
Apr 10, 2024 115.05 115.35 112.65 112.90 109.47 1,025,618
Apr 9, 2024 115.00 115.50 114.30 114.55 111.07 730,647
Apr 8, 2024 114.70 116.40 114.40 115.95 112.43 806,557
Apr 5, 2024 115.00 115.35 112.80 114.45 110.97 1,154,106
Apr 4, 2024 118.15 118.15 115.90 116.25 112.72 823,781
Apr 3, 2024 117.35 118.60 117.15 118.25 114.66 720,219
Apr 2, 2024 118.40 119.50 117.00 117.25 113.69 977,735
Mar 28, 2024 120.06 120.26 118.74 118.76 115.15 880,474
Mar 27, 2024 118.48 120.62 118.36 120.06 116.41 689,034
Mar 26, 2024 115.74 118.46 115.70 118.46 114.86 799,065
Mar 25, 2024 116.56 116.86 115.28 115.96 112.44 617,198
Mar 22, 2024 116.42 117.10 116.10 116.36 112.82 586,757
Mar 21, 2024 117.56 117.76 116.08 116.76 113.21 576,386
Mar 20, 2024 116.90 117.02 115.64 116.68 113.13 516,277
Mar 19, 2024 116.92 117.72 116.86 117.16 113.60 566,011
Mar 18, 2024 117.52 117.74 116.48 117.10 113.54 516,669
Mar 15, 2024 117.16 117.96 117.00 117.00 113.45 2,000,524
Mar 14, 2024 118.00 118.50 116.92 117.00 113.45 988,172
Mar 13, 2024 119.50 120.48 119.14 119.78 116.14 716,988
Mar 12, 2024 118.42 119.40 117.26 119.08 115.46 652,862
Mar 11, 2024 118.24 119.08 117.96 118.64 115.04 407,336
Mar 8, 2024 118.60 118.78 117.82 118.54 114.94 502,164
Mar 7, 2024 116.82 119.08 116.72 118.88 115.27 674,801
Mar 6, 2024 117.34 117.90 116.64 117.20 113.64 499,137
Mar 5, 2024 117.28 117.80 117.16 117.70 114.12 495,581
Mar 4, 2024 117.18 117.34 116.28 117.14 113.58 407,251
Mar 1, 2024 118.76 118.80 116.84 117.30 113.74 415,738
Feb 29, 2024 118.44 119.28 118.18 118.40 114.80 1,289,212
Feb 28, 2024 117.62 118.56 117.32 118.48 114.88 590,250
Feb 27, 2024 116.38 117.78 116.12 117.64 114.07 725,028
Feb 26, 2024 116.48 116.68 115.72 116.20 112.67 480,330
Feb 23, 2024 115.54 117.00 115.10 116.76 113.21 501,456
Feb 22, 2024 115.88 116.54 114.78 115.52 112.01 545,444
Feb 21, 2024 114.18 115.34 113.96 115.14 111.64 655,830
Feb 20, 2024 113.90 114.64 113.84 114.44 110.96 615,213
Feb 19, 2024 113.10 114.32 113.06 114.12 110.65 492,854
Feb 16, 2024 115.50 115.64 113.10 113.24 109.80 966,818
Feb 15, 2024 115.56 116.34 115.54 115.54 112.03 617,395
Feb 14, 2024 114.72 115.58 114.66 115.24 111.74 520,690
Feb 13, 2024 115.74 115.98 114.32 114.86 111.37 647,529
Feb 12, 2024 116.14 116.54 115.92 116.18 112.65 514,789
Feb 9, 2024 116.72 117.06 115.50 116.14 112.61 582,942
Feb 8, 2024 116.88 118.38 114.82 116.76 113.21 1,013,994
Feb 7, 2024 119.10 119.10 117.66 117.66 114.09 642,053
Feb 6, 2024 118.88 118.92 117.76 118.74 115.13 495,043
Feb 5, 2024 117.38 118.44 116.92 118.30 114.71 695,076
Feb 2, 2024 117.86 118.48 116.94 117.00 113.45 621,720
Feb 1, 2024 116.80 117.42 116.44 117.08 113.52 748,366
Jan 31, 2024 117.56 118.02 116.82 117.08 113.52 1,036,447
Jan 30, 2024 117.12 117.56 116.76 116.84 113.29 650,671
Jan 29, 2024 118.36 118.46 116.58 116.90 113.35 1,030,657
Jan 26, 2024 118.16 119.00 117.92 118.26 114.67 576,539
Jan 25, 2024 117.20 117.90 116.94 117.80 114.22 611,439
Jan 24, 2024 116.22 117.70 116.00 117.42 113.85 641,315
Jan 23, 2024 118.00 118.04 115.92 116.04 112.51 500,346
Jan 22, 2024 117.44 118.10 116.96 117.46 113.89 504,724
Jan 19, 2024 117.58 117.88 116.16 116.74 113.19 612,828
Jan 18, 2024 116.02 117.58 115.60 117.38 113.81 646,271
Jan 17, 2024 116.36 116.36 115.24 115.76 112.24 528,513
Jan 16, 2024 116.44 117.06 116.00 116.68 113.13 524,674
Jan 15, 2024 116.62 117.40 116.60 117.22 113.66 588,149
Jan 12, 2024 116.34 117.82 116.18 116.68 113.13 838,827
Jan 11, 2024 115.78 115.86 114.22 114.50 111.02 500,259
Jan 10, 2024 115.18 115.34 114.16 115.06 111.56 738,061
Jan 9, 2024 114.02 115.22 113.94 115.22 111.72 746,070
Jan 8, 2024 113.66 114.56 113.18 114.10 110.63 512,458
Jan 5, 2024 113.60 114.06 112.92 113.88 110.42 667,809
Jan 4, 2024 112.92 114.52 112.78 114.52 111.04 607,094
Jan 3, 2024 113.92 114.12 112.46 112.94 109.51 604,824
Jan 2, 2024 114.00 114.78 113.22 113.94 110.48 695,374
Dec 29, 2023 113.74 114.08 113.48 113.70 110.25 443,727
Dec 28, 2023 114.52 114.74 113.40 113.56 110.11 463,017
Dec 27, 2023 114.04 114.44 113.40 114.44 110.96 458,313
Dec 22, 2023 113.94 114.66 113.70 114.38 110.90 567,139
Dec 21, 2023 113.14 113.64 112.98 113.64 110.19 466,288
Dec 20, 2023 113.50 113.70 112.56 113.62 110.17 759,295
Dec 19, 2023 113.34 113.50 112.76 113.30 109.86 774,336
Dec 18, 2023 115.00 115.00 112.52 112.96 109.53 855,543
Dec 15, 2023 116.80 116.80 114.94 115.58 112.07 2,389,433
Dec 14, 2023 115.30 117.08 115.24 116.02 112.49 1,072,521
Dec 13, 2023 115.10 115.58 114.56 114.78 111.29 874,540
Dec 12, 2023 115.98 116.36 114.94 115.40 111.89 864,246
Dec 11, 2023 115.84 116.74 115.74 116.10 112.57 858,693
Dec 8, 2023 115.46 116.00 115.08 115.84 112.32 748,425
Dec 7, 2023 115.32 116.02 115.20 115.68 112.17 620,997
Dec 6, 2023 115.08 116.02 114.82 115.68 112.17 770,906
Dec 5, 2023 114.00 115.30 113.92 115.30 111.80 968,370
Dec 4, 2023 113.04 113.74 113.04 113.38 109.94 514,263
Dec 1, 2023 113.22 113.60 112.82 113.32 109.88 698,583
Nov 30, 2023 112.10 112.64 111.76 112.30 108.89 2,896,140
Nov 29, 2023 111.02 112.28 110.90 112.12 108.71 672,804
Nov 28, 2023 110.26 111.12 110.08 111.12 107.74 703,897
Nov 27, 2023 110.34 110.84 110.12 110.54 107.18 686,616
Nov 24, 2023 109.64 110.66 109.50 110.48 107.12 508,275
Nov 23, 2023 109.48 110.00 109.22 109.98 106.64 484,722
Nov 22, 2023 109.28 110.04 109.16 109.72 106.39 460,718
Nov 21, 2023 108.74 109.26 108.52 109.00 105.69 395,012
Nov 20, 2023 109.38 109.50 108.54 108.96 105.65 546,896
Nov 17, 2023 108.66 109.90 108.66 109.38 106.06 856,613
Nov 16, 2023 108.62 109.22 107.96 108.36 105.07 530,400
Nov 15, 2023 108.44 109.76 108.18 109.04 105.73 943,052
Nov 14, 2023 1.05 Dividend
Nov 14, 2023 106.52 108.06 106.16 107.62 104.35 876,675
Nov 13, 2023 106.32 107.10 106.30 107.10 102.83 622,480
Nov 10, 2023 106.40 106.68 105.94 106.56 102.31 488,878
Nov 9, 2023 105.34 106.72 105.06 106.56 102.31 698,093
Nov 8, 2023 105.04 105.78 104.18 105.66 101.45 405,445
Nov 7, 2023 104.46 105.28 104.38 105.20 101.00 537,959
Nov 6, 2023 106.56 106.78 105.24 105.50 101.29 451,767
Nov 3, 2023 106.60 107.44 106.00 106.38 102.14 611,274
Nov 2, 2023 105.46 106.92 105.18 106.18 101.94 597,776
Nov 1, 2023 104.68 105.56 104.12 105.36 101.16 587,977
Oct 31, 2023 103.38 104.80 103.18 104.48 100.31 910,668
Oct 30, 2023 102.38 103.44 101.54 103.08 98.97 687,845
Oct 27, 2023 103.00 103.42 101.56 102.00 97.93 858,722
Oct 26, 2023 100.00 101.44 99.91 100.48 96.47 737,792
Oct 25, 2023 100.54 100.96 99.85 100.76 96.74 660,317
Oct 24, 2023 100.14 101.36 99.84 101.08 97.05 776,450
Oct 23, 2023 99.97 100.06 98.76 99.90 95.92 617,273
Oct 20, 2023 99.62 100.22 98.68 99.62 95.65 1,142,129
Oct 19, 2023 100.10 100.66 99.53 100.60 96.59 746,195
Oct 18, 2023 102.28 102.78 100.70 100.82 96.80 803,554
Oct 17, 2023 102.02 103.08 101.88 102.76 98.66 509,098
Oct 16, 2023 103.02 103.28 99.82 102.38 98.30 990,025
Oct 13, 2023 104.78 105.02 102.82 102.92 98.81 623,333
Oct 12, 2023 106.00 106.24 104.78 104.78 100.60 658,951
Oct 11, 2023 103.66 105.78 103.56 105.50 101.29 816,564
Oct 10, 2023 103.04 104.64 102.98 104.12 99.97 606,492
Oct 9, 2023 101.96 102.32 101.12 102.22 98.14 473,216
Oct 6, 2023 101.42 102.48 101.04 102.32 98.24 713,483
Oct 5, 2023 101.98 102.64 101.06 101.58 97.53 756,093
Oct 4, 2023 100.32 102.36 100.22 101.90 97.84 744,606
Oct 3, 2023 103.14 103.60 100.84 101.16 97.12 967,763
Oct 2, 2023 105.44 105.98 103.20 103.72 99.58 736,324
Sep 29, 2023 105.24 106.26 104.98 105.02 100.83 1,025,805
Sep 28, 2023 104.00 105.44 103.20 105.22 101.02 745,789
Sep 27, 2023 104.60 104.72 103.70 104.42 100.25 509,576
Sep 26, 2023 103.72 104.56 103.32 104.06 99.91 543,382
Sep 25, 2023 104.94 105.96 103.98 104.54 100.37 551,186
Sep 22, 2023 105.66 105.66 104.24 105.34 101.14 599,466
Sep 21, 2023 106.92 107.04 105.84 106.18 101.94 729,847
Sep 20, 2023 106.74 108.06 106.68 107.68 103.38 568,281
Sep 19, 2023 105.80 106.28 105.44 106.24 102.00 361,163
Sep 18, 2023 107.00 107.40 105.88 106.24 102.00 552,770
Sep 15, 2023 107.00 108.22 106.94 107.48 103.19 2,727,205
Sep 14, 2023 104.40 106.74 103.80 106.24 102.00 960,692
Sep 13, 2023 104.76 104.80 103.36 104.02 99.87 702,568
Sep 12, 2023 102.86 105.28 102.72 105.16 100.97 805,650
Sep 11, 2023 103.46 103.98 103.02 103.58 99.45 598,621
Sep 8, 2023 102.82 103.00 101.36 102.96 98.85 526,244
Sep 7, 2023 102.20 103.24 101.94 102.50 98.41 376,503
Sep 6, 2023 101.28 102.56 100.78 102.36 98.28 657,685
Sep 5, 2023 102.24 102.78 101.22 102.10 98.03 572,938
Sep 4, 2023 103.18 103.90 102.50 102.78 98.68 328,076
Sep 1, 2023 103.12 103.70 102.58 102.72 98.62 547,001
Aug 31, 2023 103.86 103.90 102.96 102.96 98.85 1,109,132
Aug 30, 2023 103.98 104.24 102.36 103.48 99.35 514,255
Aug 29, 2023 104.32 104.32 103.02 103.78 99.64 608,334
Aug 28, 2023 103.12 104.00 102.86 103.84 99.70 548,213
Aug 25, 2023 101.28 102.98 101.20 102.34 98.26 560,289
Aug 24, 2023 102.38 102.70 101.50 101.54 97.49 469,956
Aug 23, 2023 102.00 102.46 101.34 101.48 97.43 485,854
Aug 22, 2023 101.30 102.08 101.20 101.40 97.36 427,559
Aug 21, 2023 100.80 101.72 100.52 100.88 96.86 497,219
Aug 18, 2023 101.06 101.06 98.49 101.00 96.97 1,082,123
Aug 17, 2023 101.92 102.46 101.52 101.58 97.53 427,399
Aug 16, 2023 102.60 102.92 102.14 102.40 98.32 361,254
Aug 15, 2023 103.54 103.70 102.36 102.76 98.66 513,325
Aug 14, 2023 103.70 104.26 102.86 103.48 99.35 476,457
Aug 11, 2023 103.96 104.16 103.02 103.60 99.47 500,978
Aug 10, 2023 103.72 104.58 103.46 104.16 100.01 746,599
Aug 9, 2023 103.82 103.92 102.20 103.02 98.91 642,117
Aug 8, 2023 102.50 103.68 101.96 102.60 98.51 694,993
Aug 7, 2023 101.72 102.96 101.26 102.76 98.66 607,012
Aug 4, 2023 101.22 102.26 100.68 101.98 97.91 763,123
Aug 3, 2023 101.62 101.94 100.60 100.98 96.95 769,679
Aug 2, 2023 103.58 103.62 102.26 102.40 98.32 981,226
Aug 1, 2023 106.36 106.36 104.12 104.82 100.64 838,064
Jul 31, 2023 107.90 108.00 106.04 106.78 102.52 903,080
Jul 28, 2023 106.26 109.48 106.24 107.84 103.54 1,075,675
Jul 27, 2023 107.84 108.48 107.14 108.38 104.06 767,943
Jul 26, 2023 107.40 107.88 105.72 106.94 102.67 676,606
Jul 25, 2023 107.16 107.90 106.70 107.78 103.48 422,448
Jul 24, 2023 107.44 108.04 107.34 107.68 103.38 429,388
Jul 21, 2023 108.30 108.64 107.64 108.02 103.71 636,959
Jul 20, 2023 107.18 108.72 106.94 108.24 103.92 603,199
Jul 19, 2023 106.72 107.68 106.46 106.86 102.60 552,136
Jul 18, 2023 105.36 106.38 105.28 106.00 101.77 387,937
Jul 17, 2023 106.08 106.68 105.04 105.52 101.31 488,274
Jul 14, 2023 105.78 106.96 105.74 106.42 102.18 508,682
Jul 13, 2023 105.28 106.72 105.06 105.54 101.33 774,781
Jul 12, 2023 104.42 105.52 103.82 105.10 100.91 715,843
Jul 11, 2023 103.56 104.36 102.60 103.70 99.56 664,059
Jul 10, 2023 102.00 103.20 101.64 102.76 98.66 549,961
Jul 7, 2023 101.76 102.90 101.02 102.40 98.32 778,622
Jul 6, 2023 103.86 103.88 101.50 102.02 97.95 1,131,191
Jul 5, 2023 105.44 105.78 104.30 105.06 100.87 717,110
Jul 4, 2023 105.90 106.82 105.80 106.44 102.19 265,527
Jul 3, 2023 106.36 107.38 105.94 106.68 102.42 457,394
Jun 30, 2023 105.86 107.14 105.58 106.38 102.14 1,469,539
Jun 29, 2023 105.58 106.44 105.08 105.62 101.41 605,605
Jun 28, 2023 104.92 105.80 104.58 105.28 101.08 633,606
Jun 27, 2023 104.86 104.86 103.34 104.60 100.43 622,423
Jun 26, 2023 104.28 104.70 102.88 104.06 99.91 756,385
Jun 23, 2023 104.58 105.24 103.44 104.00 99.85 871,173
Jun 22, 2023 105.78 106.18 104.68 105.40 101.20 651,347
Jun 21, 2023 107.06 107.08 105.48 106.10 101.87 667,796
Jun 20, 2023 106.46 107.86 106.28 107.12 102.85 729,247
Jun 19, 2023 107.34 107.64 105.66 106.06 101.83 1,168,484
Jun 16, 2023 109.42 110.48 108.24 110.48 106.07 4,083,585
Jun 15, 2023 108.24 108.66 107.72 108.28 103.96 616,524
Jun 14, 2023 107.00 109.20 106.80 108.76 104.42 830,800
Jun 13, 2023 107.50 107.54 105.88 106.74 102.48 911,734
Jun 12, 2023 107.16 107.64 106.84 107.16 102.89 611,182
Jun 9, 2023 107.04 107.76 106.32 106.70 102.44 629,823
Jun 8, 2023 107.28 108.14 106.74 107.22 102.94 655,144
Jun 7, 2023 107.02 108.14 106.80 107.68 103.38 731,427
Jun 6, 2023 107.14 107.48 106.32 106.96 102.69 571,049
Jun 5, 2023 107.98 108.18 106.42 106.94 102.67 599,060
Jun 2, 2023 107.72 107.84 106.64 107.58 103.29 797,831
Jun 1, 2023 106.90 107.54 106.30 107.02 102.75 520,122
May 31, 2023 106.76 107.40 105.88 106.32 102.08 2,349,433
May 30, 2023 108.74 108.90 107.18 107.52 103.23 714,818
May 29, 2023 108.92 109.32 108.38 108.52 104.19 349,005
May 26, 2023 108.78 108.86 106.56 108.36 104.04 729,642
May 25, 2023 108.48 108.50 106.96 107.80 103.50 705,197
May 24, 2023 108.70 108.92 107.88 108.46 104.13 747,146
May 23, 2023 110.28 110.42 109.62 109.68 105.30 501,218
May 22, 2023 110.36 111.50 110.10 110.30 105.90 609,387
May 19, 2023 110.12 111.56 110.04 110.90 106.48 730,628
May 18, 2023 110.86 111.30 109.60 110.18 105.79 467,958
May 17, 2023 109.68 110.76 109.10 110.62 106.21 675,941
May 16, 2023 108.50 109.78 108.48 109.70 105.32 556,282
May 15, 2023 109.88 110.00 108.82 109.22 104.86 449,880
May 12, 2023 108.86 109.92 108.80 109.24 104.88 570,782
May 11, 2023 109.80 110.26 108.08 108.68 104.34 618,044
May 10, 2023 109.92 110.42 109.06 109.38 105.02 823,180
May 9, 2023 109.52 109.88 109.00 109.80 105.42 727,664
May 8, 2023 109.24 110.06 108.74 109.84 105.46 373,118
May 5, 2023 109.22 109.44 108.48 109.08 104.73 588,442
May 4, 2023 109.14 109.40 108.12 108.58 104.25 624,981
May 3, 2023 109.68 110.16 109.48 109.58 105.21 637,448
May 2, 2023 111.20 111.40 108.74 108.74 104.40 960,407
Apr 28, 2023 111.92 112.40 111.40 112.20 107.72 1,308,813
Apr 27, 2023 110.80 111.56 110.68 111.14 106.71 858,961
Apr 26, 2023 110.56 112.24 109.72 111.44 106.99 1,476,803

Related Tickers

EN.PA Bouygues SA
36.24
+1.06%
 
FGR.PA Eiffage SA
100.65
+1.18%
 
ASY.PA Assystem S.A.
54.30
+3.04%
 
SPIE.PA SPIE SA
34.16
-0.12%
 
FGRp.XC
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
37.82
+0.32%
 
BBY.L Balfour Beatty plc
361.20
-0.06%
 
TRE.MC Técnicas Reunidas, S.A.
9.23
+1.82%
 
SCYR.MC Sacyr, S.A.
3.3220
+0.36%
 
EFGSY Eiffage SA
21.56
+1.72%