Get the Stockscreener App
142.70
4.04%
-6.0081
Vinci Stock (VCISF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2025 | $142.7 | $142.7 | $0.00 | 100.0 | -4.04% |
| Aug 14, 2025 | $148.7 | $148.7 | $0.00 | 262.0 | +0.35% |
| Aug 13, 2025 | $148.2 | $148.1 | $0.1153 | 1,782.0 | +1.54% |
| Aug 12, 2025 | $145.9 | $145.8 | $0.1532 | 5,133.0 | +1.25% |
| Aug 08, 2025 | $144.5 | $144.1 | $0.3802 | 363.0 | +1.12% |
| Aug 07, 2025 | $144.2 | $142.3 | $1.90 | 895.0 | +0.89% |
| Aug 06, 2025 | $141.3 | $140.3 | $0.9416 | 933.0 | +1.23% |
| Aug 05, 2025 | $139.6 | $139.6 | $0.00 | 709.0 | +1.69% |
| Aug 01, 2025 | $137.6 | $137.2 | $0.401 | 464.0 | -0.92% |
| Jul 31, 2025 | $138.5 | $138.5 | $0.00 | 250.0 | -3.24% |
| Jul 30, 2025 | $143.2 | $143.2 | $0.00 | 421.0 | -0.90% |
| Jul 29, 2025 | $146.0 | $144.5 | $1.52 | 797.0 | +0.49% |
Vinci Stock (VCISF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vinci stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VCISF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vinci stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vinci Stock (VCISF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $148.7 | $137.2 | $11.47 | 10,641.0 | +3.02% |
| Jul, 2025 | $151.8 | $138.5 | $13.28 | 38,488.0 | -7.13% |
| Jun, 2025 | $149.2 | $142.0 | $7.14 | 770.0 | +4.60% |
| May, 2025 | $149.4 | $138.2 | $11.13 | 7,048.0 | +3.70% |
| Apr, 2025 | $140.0 | $120.2 | $19.88 | 15,776.0 | +7.43% |
| Mar, 2025 | $130.8 | $123.5 | $7.30 | 15,206.0 | +16.65% |
| Feb, 2025 | $116.3 | $109.7 | $6.57 | 1,480.0 | +1.23% |
| Jan, 2025 | $108.4 | $100.3 | $8.10 | 1,583.0 | +7.87% |
Vinci Stock (VCISF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $107.4 | $100.5 | $6.90 | 1,473.0 | -4.97% |
| Nov, 2024 | $109.0 | $104.0 | $4.98 | 3,745.0 | -4.43% |
| Oct, 2024 | $117.9 | $110.7 | $7.29 | 3,350.0 | -6.59% |
| Sep, 2024 | $121.9 | $118.5 | $3.49 | 945.0 | +11.90% |
| Aug, 2024 | $109.8 | $105.8 | $3.91 | 416.0 | -9.41% |
| Jul, 2024 | $116.8 | $109.8 | $7.00 | 1,475.0 | +5.36% |
| Jun, 2024 | $110.9 | $103.8 | $7.14 | 3,268.0 | -8.98% |
| May, 2024 | $124.9 | $121.8 | $3.05 | 679.0 | +1.16% |
| Apr, 2024 | $127.8 | $120.3 | $7.46 | 4,973.0 | -6.31% |
| Mar, 2024 | $130.0 | $122.8 | $7.15 | 16,500.0 | +1.04% |
| Feb, 2024 | $127.2 | $122.8 | $4.50 | 5,026.0 | +1.43% |
| Jan, 2024 | $128.2 | $123.0 | $5.24 | 8,881.0 | +0.00% |
Vinci Stock (VCISF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $109.0 | $105.9 | $3.16 | 1,717.0 | -1.82% |
| Sep, 2023 | $113.2 | $108.2 | $4.90 | 3,694.0 | +0.58% |
| Aug, 2023 | $112.5 | $110.4 | $2.09 | 1,976.0 | -7.10% |
| Jul, 2023 | $118.8 | $117.0 | $1.85 | 1,359.0 | +4.68% |
| Jun, 2023 | $115.7 | $113.5 | $2.12 | 1,242.0 | -1.91% |
| May, 2023 | $119.8 | $115.8 | $4.00 | 2,270.0 | -6.02% |
| Apr, 2023 | $123.2 | $116.7 | $6.52 | 875.0 | +10.27% |
| Mar, 2023 | $115.0 | $110.8 | $4.20 | 2,517.0 | -3.32% |
| Feb, 2023 | $115.6 | $110.5 | $5.09 | 3,179.0 | +3.57% |
| Jan, 2023 | $111.5 | $108.0 | $3.55 | 293.0 | +12.25% |
13.21%
0.18%
Cap:
|
Volume (24h):