Get the Stockscreener App
142.83
3.84%
-5.6983
Vinci Stock (VCISF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2026 | $141.1 | $141.1 | $0.00 | 215.0 | -5.04% |
| May 12, 2026 | $148.5 | $148.5 | $0.00 | 334.0 | -3.02% |
| May 01, 2026 | $153.2 | $153.2 | $0.00 | 298.0 | +1.94% |
| Apr 30, 2026 | $150.2 | $150.2 | $0.00 | 111.0 | +4.08% |
| Apr 29, 2026 | $144.3 | $144.3 | $0.00 | 500.0 | -4.56% |
| Apr 27, 2026 | $151.2 | $151.2 | $0.00 | 242.0 | -1.64% |
| Apr 23, 2026 | $153.8 | $153.8 | $0.00 | 6,970.0 | -0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $153.2 | $141.1 | $12.10 | 1,111.0 | -6.11% |
| Apr, 2026 | $156.3 | $144.3 | $12.00 | 8,265.0 | +3.54% |
| Mar, 2026 | $146.5 | $141.1 | $5.46 | 4,820.0 | -5.76% |
| Feb, 2026 | $154.0 | $154.0 | $0.00 | 184.0 | +8.82% |
| Jan, 2026 | $146.4 | $130.1 | $16.36 | 9,395.0 | +1.35% |
Vinci Stock (VCISF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $147.2 | $135.2 | $11.95 | 12,773.0 | +5.39% |
| Nov, 2025 | $144.2 | $131.0 | $13.25 | 8,499.0 | -2.96% |
| Oct, 2025 | $142.7 | $134.2 | $8.49 | 20,807.0 | +3.84% |
| Sep, 2025 | $146.3 | $131.2 | $15.10 | 36,634.0 | -0.38% |
| Aug, 2025 | $156.8 | $135.6 | $21.20 | 18,217.0 | -2.13% |
| 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% |
9.91%
7.09%
Cap:
|
Volume (24h):