⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockFranceParis

DG.PA

Vinci SA

Industrials · Engineering & Construction

111.80EUR

-2.7000 (-2.36%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Vinci SA
High
142.35
on 02/26/26
Low
111.60
on 09/02/26
Average
123.5486
855K
Net Chg
-2.80
-2.39%
255 daily bars · EUR · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26114.50682,509
Fr 09/04/26113.95766,326
Th 09/03/26113.15676,700
We 09/02/26111.60990,699
Tu 09/01/26114.10818,949
Mo 08/31/26113.151,726,904
Fr 08/28/26114.35868,163
Th 08/27/26114.851,362,429
We 08/26/26119.50706,542
Tu 08/25/26119.60710,361
Mo 08/24/26118.65781,372
Fr 08/21/26119.30730,077
Th 08/20/26119.40929,022
We 08/19/26120.35861,046
Tu 08/18/26119.40684,470
Mo 08/17/26119.95553,080
Fr 08/14/26120.85691,913
Th 08/13/26121.95770,279
We 08/12/26123.30619,506
Tu 08/11/26123.30663,000
Mo 08/10/26124.50707,001
Fr 08/07/26125.35906,920
DateLast PriceVolume
Th 08/06/26126.601,163,109
We 08/05/26125.80936,779
Tu 08/04/26126.801,042,527
Mo 08/03/26125.10894,964
Fr 07/31/26122.55955,100
Th 07/30/26123.851,219,944
We 07/29/26118.30761,390
Tu 07/28/26118.80605,176
Mo 07/27/26117.90738,941
DateLast PriceVolume
Tu 07/07/26123.50815,371
Mo 07/06/26125.25787,737
Fr 07/03/26127.90553,451
Th 07/02/26126.901,076,161
We 07/01/26124.301,277,227
Tu 06/30/26127.801,017,154
Mo 06/29/26126.85904,530
Fr 06/26/26130.10818,709
Th 06/25/26131.35
DateLast PriceVolume
Fr 06/05/26124.25592,181
Th 06/04/26123.55549,071
We 06/03/26123.15861,816
Tu 06/02/26122.55697,946
Mo 06/01/26123.35888,466
Fr 05/29/26125.052,085,415
Th 05/28/26124.35661,836
We 05/27/26125.25911,010
Tu 05/26/26124.10693,704
DateLast PriceVolume
We 05/06/26133.50881,934
Tu 05/05/26129.05828,722
Mo 05/04/26125.80920,949
Th 04/30/26128.501,037,335
We 04/29/26126.15739,280
Tu 04/28/26128.55685,489
Mo 04/27/26127.75712,157
Fr 04/24/26127.601,008,070
Th 04/23/26131.05
DateLast PriceVolume
We 04/01/26132.60961,624
Tu 03/31/26128.351,541,289
Mo 03/30/26126.551,039,079
Fr 03/27/26126.10952,608
Th 03/26/26127.10960,900
We 03/25/26128.80876,298
Tu 03/24/26127.35825,373
Mo 03/23/26126.651,483,005
Fr 03/20/26123.95
DateLast PriceVolume
Mo 03/02/26138.401,135,318
Fr 02/27/26140.752,137,139
Th 02/26/26142.35739,449
We 02/25/26141.85715,370
Tu 02/24/26141.75740,288
Mo 02/23/26140.90571,558
Fr 02/20/26140.10986,689
Th 02/19/26139.45869,335
We 02/18/26137.75
DateLast PriceVolume
Th 01/29/26120.10748,512
We 01/28/26119.70662,333
Tu 01/27/26118.75654,024
Mo 01/26/26117.15581,362
Fr 01/23/26117.55691,655
Th 01/22/26117.55806,782
We 01/21/26114.80777,233
Tu 01/20/26114.75869,003
Mo 01/19/26116.10715,437
DateLast PriceVolume
Mo 12/29/25119.90480,130
We 12/24/25119.6583,914
Tu 12/23/25119.80362,952
Mo 12/22/25119.90366,367
Fr 12/19/25119.801,705,921
Th 12/18/25120.25658,821
We 12/17/25119.75758,310
Tu 12/16/25120.451,074,294
Mo 12/15/25120.15
DateLast PriceVolume
Tu 11/25/25121.00854,662
Mo 11/24/25119.401,366,407
Fr 11/21/25119.201,327,995
Th 11/20/25116.80892,463
We 11/19/25117.85731,245
Tu 11/18/25116.70836,216
Mo 11/17/25118.50648,308
Fr 11/14/25119.50744,799
Th 11/13/25120.60
DateLast PriceVolume
Fr 10/24/25120.401,048,164
Th 10/23/25122.85637,572
We 10/22/25122.20899,439
Tu 10/21/25120.85521,977
Mo 10/20/25121.45624,743
Fr 10/17/25121.40944,278
Th 10/16/25121.80948,575
We 10/15/25120.40988,619
Tu 10/14/25119.451,191,471
DateLast PriceVolume
We 09/24/25115.55898,239
Tu 09/23/25117.15640,148
Mo 09/22/25116.95556,507
Fr 09/19/25117.601,573,790
Th 09/18/25117.25664,096
We 09/17/25116.40781,352
Tu 09/16/25117.85883,509
Mo 09/15/25119.55649,481
Fr 09/12/25118.50
Fr 07/24/26118.35534,440
Th 07/23/26118.00815,741
We 07/22/26119.25613,517
Tu 07/21/26118.45624,683
Mo 07/20/26118.25601,772
Fr 07/17/26117.95962,221
Th 07/16/26120.20563,898
We 07/15/26119.65545,843
Tu 07/14/26119.40578,281
Mo 07/13/26119.35578,595
Fr 07/10/26119.00749,615
Th 07/09/26119.351,019,953
We 07/08/26118.251,358,452
1,106,973
We 06/24/26129.151,150,795
Tu 06/23/26129.10990,320
Mo 06/22/26130.65829,983
Fr 06/19/26129.651,944,342
Th 06/18/26130.651,654,193
We 06/17/26130.301,218,926
Tu 06/16/26129.20652,215
Mo 06/15/26127.85948,759
Fr 06/12/26125.901,023,968
Th 06/11/26123.35828,593
We 06/10/26122.85918,252
Tu 06/09/26122.75849,643
Mo 06/08/26123.80842,856
Mo 05/25/26125.65798,339
Fr 05/22/26121.70994,121
Th 05/21/26123.10849,816
We 05/20/26124.601,122,245
Tu 05/19/26122.95801,975
Mo 05/18/26124.50856,519
Fr 05/15/26124.65559,330
Th 05/14/26127.45513,098
We 05/13/26126.05624,828
Tu 05/12/26128.00650,464
Mo 05/11/26129.15667,820
Fr 05/08/26128.80895,594
Th 05/07/26131.55774,004
686,880
We 04/22/26130.751,251,846
Tu 04/21/26133.651,314,714
Mo 04/20/26136.801,016,929
Fr 04/17/26137.501,702,466
Th 04/16/26134.601,094,550
We 04/15/26133.90566,348
Tu 04/14/26135.40827,082
Mo 04/13/26134.50611,677
Fr 04/10/26135.651,002,620
Th 04/09/26136.901,047,174
We 04/08/26136.351,602,932
Tu 04/07/26130.60888,200
Th 04/02/26131.60709,877
2,237,989
Th 03/19/26126.151,274,858
We 03/18/26129.001,343,601
Tu 03/17/26130.50571,508
Mo 03/16/26129.30890,012
Fr 03/13/26129.35655,127
Th 03/12/26129.95858,290
We 03/11/26130.65670,248
Tu 03/10/26130.201,055,432
Mo 03/09/26127.351,053,910
Fr 03/06/26129.001,174,071
Th 03/05/26131.70999,109
We 03/04/26134.15995,029
Tu 03/03/26133.251,171,984
835,627
Tu 02/17/26137.35635,786
Mo 02/16/26136.65520,150
Fr 02/13/26135.30804,753
Th 02/12/26134.00585,536
We 02/11/26133.55950,775
Tu 02/10/26132.95707,912
Mo 02/09/26133.10958,706
Fr 02/06/26134.202,733,298
Th 02/05/26122.101,005,325
We 02/04/26124.25881,110
Tu 02/03/26122.55761,383
Mo 02/02/26121.75627,865
Fr 01/30/26121.15793,165
Fr 01/16/26117.45900,609
Th 01/15/26116.251,270,749
We 01/14/26116.75836,370
Tu 01/13/26116.551,168,660
Mo 01/12/26122.05535,845
Fr 01/09/26121.00800,718
Th 01/08/26123.75599,667
We 01/07/26124.25898,222
Tu 01/06/26120.40589,511
Mo 01/05/26121.30714,013
Fr 01/02/26121.15453,244
We 12/31/25120.05188,091
Tu 12/30/25120.45401,712
589,289
Fr 12/12/25119.30557,294
Th 12/11/25119.80711,112
We 12/10/25116.601,089,761
Tu 12/09/25120.35552,532
Mo 12/08/25120.95408,775
Fr 12/05/25120.60750,498
Th 12/04/25119.50711,611
We 12/03/25119.40751,265
Tu 12/02/25121.85577,975
Mo 12/01/25122.55608,644
Fr 11/28/25122.25543,736
Th 11/27/25122.30397,935
We 11/26/25122.05566,763
727,362
We 11/12/25119.90650,832
Tu 11/11/25118.40406,538
Mo 11/10/25116.95509,671
Fr 11/07/25115.60560,374
Th 11/06/25116.45672,335
We 11/05/25117.15537,014
Tu 11/04/25116.20695,446
Mo 11/03/25115.45573,210
Fr 10/31/25115.90791,073
Th 10/30/25116.40776,004
We 10/29/25116.15850,721
Tu 10/28/25117.401,075,004
Mo 10/27/25120.00802,196
Mo 10/13/25118.35679,392
Fr 10/10/25117.45731,976
Th 10/09/25118.45781,991
We 10/08/25116.951,142,265
Tu 10/07/25115.601,015,480
Mo 10/06/25115.601,437,494
Fr 10/03/25117.95912,672
Th 10/02/25118.45663,901
We 10/01/25118.40869,830
Tu 09/30/25117.95942,009
Mo 09/29/25116.30701,926
Fr 09/26/25116.75595,779
Th 09/25/25115.25780,359
530,237
Th 09/11/25118.60501,055
We 09/10/25118.35713,531
Tu 09/09/25117.65755,303
Mo 09/08/25117.30773,710