Vinci S.A. (DG.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 126.50 | 126.75 | 125.25 | 125.35 | -0.99% | 906,920 |
| 2026-08-06 | 126.45 | 127.75 | 125.45 | 126.60 | +0.64% | 1,163,109 |
| 2026-08-05 | 127.00 | 127.10 | 125.20 | 125.80 | -0.79% | 936,779 |
| 2026-08-04 | 126.20 | 126.80 | 124.55 | 126.80 | +1.36% | 1,042,527 |
| 2026-08-03 | 124.40 | 126.25 | 124.25 | 125.10 | +2.08% | 894,964 |
| 2026-07-31 | 123.10 | 124.00 | 121.95 | 122.55 | -1.05% | 955,100 |
| 2026-07-30 | 123.15 | 124.90 | 122.33 | 123.85 | +4.69% | 1,219,944 |
| 2026-07-29 | 118.60 | 119.08 | 117.65 | 118.30 | -0.42% | 761,390 |
| 2026-07-28 | 119.15 | 119.75 | 118.20 | 118.80 | +0.76% | 605,176 |
| 2026-07-27 | 118.85 | 119.70 | 117.25 | 117.90 | -0.38% | 738,941 |
| 2026-07-24 | 118.25 | 119.00 | 117.65 | 118.35 | +0.30% | 534,440 |
| 2026-07-23 | 119.30 | 119.45 | 117.40 | 118.00 | -1.05% | 815,741 |
| 2026-07-22 | 118.50 | 119.80 | 118.30 | 119.25 | +0.68% | 613,517 |
| 2026-07-21 | 118.00 | 119.35 | 117.75 | 118.45 | +0.17% | 624,683 |
| 2026-07-20 | 118.20 | 120.05 | 117.55 | 118.25 | +0.25% | 601,772 |
| 2026-07-17 | 121.50 | 121.50 | 117.10 | 117.95 | -1.87% | 962,221 |
| 2026-07-16 | 120.00 | 120.40 | 118.65 | 120.20 | +0.46% | 563,898 |
| 2026-07-15 | 118.95 | 120.25 | 118.50 | 119.65 | +0.21% | 545,843 |
| 2026-07-14 | 118.55 | 119.45 | 118.05 | 119.40 | +0.04% | 578,281 |
| 2026-07-13 | 118.35 | 119.45 | 118.25 | 119.35 | +0.29% | 578,595 |
| 2026-07-10 | 120.00 | 120.50 | 118.40 | 119.00 | -0.29% | 749,615 |
| 2026-07-09 | 118.60 | 119.45 | 117.70 | 119.35 | +0.93% | 1,019,953 |
| 2026-07-08 | 122.05 | 122.55 | 118.25 | 118.25 | -4.25% | 1,358,452 |
| 2026-07-07 | 125.50 | 126.45 | 122.90 | 123.50 | -1.40% | 815,371 |
| 2026-07-06 | 127.75 | 127.75 | 124.85 | 125.25 | -2.07% | 787,737 |
| 2026-07-03 | 126.95 | 128.95 | 126.95 | 127.90 | +0.79% | 553,451 |
| 2026-07-02 | 124.55 | 126.90 | 124.25 | 126.90 | +2.09% | 1,076,161 |
| 2026-07-01 | 127.50 | 127.65 | 124.05 | 124.30 | -2.74% | 1,277,227 |
| 2026-06-30 | 126.90 | 128.15 | 126.60 | 127.80 | +0.75% | 1,017,154 |
| 2026-06-29 | 129.90 | 129.95 | 126.30 | 126.85 | -2.50% | 904,530 |
| 2026-06-26 | 131.20 | 131.75 | 129.45 | 130.10 | -0.95% | 818,709 |
| 2026-06-25 | 129.30 | 132.10 | 129.20 | 131.35 | +1.70% | 1,106,973 |
| 2026-06-24 | 128.50 | 129.30 | 127.45 | 129.15 | +0.04% | 1,150,795 |
| 2026-06-23 | 130.15 | 130.90 | 129.10 | 129.10 | -1.19% | 990,320 |
| 2026-06-22 | 129.85 | 131.00 | 128.25 | 130.65 | +0.77% | 829,983 |
| 2026-06-19 | 129.95 | 130.75 | 129.35 | 129.65 | -0.77% | 1,944,342 |
| 2026-06-18 | 132.20 | 132.20 | 129.10 | 130.65 | +0.27% | 1,654,193 |
| 2026-06-17 | 129.20 | 130.40 | 129.10 | 130.30 | +0.85% | 1,218,926 |
| 2026-06-16 | 128.60 | 129.40 | 127.75 | 129.20 | +1.06% | 652,215 |
| 2026-06-15 | 127.95 | 129.30 | 127.85 | 127.85 | +1.55% | 948,759 |
| 2026-06-12 | 125.55 | 127.30 | 125.05 | 125.90 | +2.07% | 1,023,968 |
| 2026-06-11 | 123.15 | 124.05 | 122.60 | 123.35 | +0.41% | 828,593 |
| 2026-06-10 | 123.30 | 124.30 | 121.60 | 122.85 | +0.08% | 918,252 |
| 2026-06-09 | 123.55 | 125.50 | 122.75 | 122.75 | -0.85% | 849,643 |
| 2026-06-08 | 122.80 | 124.40 | 122.55 | 123.80 | -0.36% | 842,856 |
| 2026-06-05 | 124.45 | 125.25 | 124.10 | 124.25 | +0.57% | 592,181 |
| 2026-06-04 | 123.40 | 124.95 | 123.05 | 123.55 | +0.32% | 549,071 |
| 2026-06-03 | 121.55 | 123.40 | 121.40 | 123.15 | +0.49% | 861,816 |
| 2026-06-02 | 123.95 | 124.45 | 122.55 | 122.55 | -0.65% | 697,946 |
| 2026-06-01 | 124.40 | 125.00 | 122.45 | 123.35 | -1.36% | 888,466 |
| 2026-05-29 | 123.95 | 126.20 | 123.95 | 125.05 | +0.56% | 2,085,415 |
| 2026-05-28 | 124.60 | 124.85 | 123.75 | 124.35 | -0.72% | 661,836 |
| 2026-05-27 | 123.95 | 126.80 | 123.85 | 125.25 | +0.93% | 911,010 |
| 2026-05-26 | 125.80 | 126.35 | 123.90 | 124.10 | -1.23% | 693,704 |
| 2026-05-25 | 123.15 | 126.05 | 123.15 | 125.65 | +3.25% | 798,339 |
| 2026-05-22 | 123.45 | 124.20 | 121.70 | 121.70 | -1.14% | 994,121 |
| 2026-05-21 | 124.00 | 124.60 | 122.70 | 123.10 | -1.20% | 849,816 |
| 2026-05-20 | 121.85 | 125.50 | 121.80 | 124.60 | +1.34% | 1,122,245 |
| 2026-05-19 | 124.50 | 125.60 | 122.95 | 122.95 | -1.24% | 801,975 |
| 2026-05-18 | 123.10 | 125.20 | 121.95 | 124.50 | -0.12% | 856,519 |
| 2026-05-15 | 126.45 | 127.25 | 124.50 | 124.65 | -2.20% | 559,330 |
| 2026-05-14 | 126.50 | 127.55 | 126.40 | 127.45 | +1.11% | 513,098 |
| 2026-05-13 | 128.40 | 128.65 | 125.10 | 126.05 | -1.52% | 624,828 |
| 2026-05-12 | 128.65 | 129.30 | 127.55 | 128.00 | -0.89% | 650,464 |
| 2026-05-11 | 127.95 | 129.40 | 127.30 | 129.15 | +0.27% | 667,820 |
| 2026-05-08 | 130.50 | 131.00 | 128.15 | 128.80 | -2.09% | 895,594 |
| 2026-05-07 | 133.05 | 134.35 | 131.55 | 131.55 | -1.46% | 774,004 |
| 2026-05-06 | 130.75 | 134.35 | 130.70 | 133.50 | +3.45% | 881,934 |
| 2026-05-05 | 126.50 | 129.25 | 126.35 | 129.05 | +2.58% | 828,722 |
| 2026-05-04 | 129.00 | 129.35 | 124.95 | 125.80 | -2.10% | 920,949 |
| 2026-04-30 | 124.90 | 128.90 | 124.30 | 128.50 | +1.86% | 1,037,335 |
| 2026-04-29 | 128.25 | 128.40 | 125.35 | 126.15 | -1.87% | 739,280 |
| 2026-04-28 | 128.50 | 129.60 | 128.15 | 128.55 | +0.63% | 685,489 |
| 2026-04-27 | 127.65 | 129.05 | 127.55 | 127.75 | +0.12% | 712,157 |
| 2026-04-24 | 128.35 | 130.40 | 127.15 | 127.60 | -2.63% | 1,008,070 |
| 2026-04-23 | 130.95 | 131.40 | 129.60 | 131.05 | +0.23% | 686,880 |
| 2026-04-22 | 134.30 | 134.65 | 130.75 | 130.75 | -2.17% | 1,251,846 |
| 2026-04-21 | 133.25 | 134.85 | 132.95 | 133.65 | -2.30% | 1,314,714 |
| 2026-04-20 | 135.80 | 137.20 | 135.70 | 136.80 | -0.51% | 1,016,929 |
| 2026-04-17 | 132.85 | 138.00 | 132.60 | 137.50 | +2.15% | 1,702,466 |
| 2026-04-16 | 133.95 | 136.20 | 133.90 | 134.60 | +0.52% | 1,094,550 |
| 2026-04-15 | 134.85 | 135.75 | 133.80 | 133.90 | -1.11% | 566,348 |
| 2026-04-14 | 134.05 | 135.70 | 134.05 | 135.40 | +0.67% | 827,082 |
| 2026-04-13 | 134.90 | 135.10 | 133.60 | 134.50 | -0.85% | 611,677 |
| 2026-04-10 | 137.40 | 138.25 | 135.65 | 135.65 | -0.91% | 1,002,620 |
| 2026-04-09 | 137.10 | 137.60 | 135.60 | 136.90 | +0.40% | 1,047,174 |
| 2026-04-08 | 137.20 | 137.22 | 134.95 | 136.35 | +4.40% | 1,602,932 |
| 2026-04-07 | 132.80 | 133.80 | 130.40 | 130.60 | -0.76% | 888,200 |
| 2026-04-02 | 130.20 | 132.20 | 129.75 | 131.60 | -0.75% | 709,877 |
| 2026-04-01 | 132.00 | 132.60 | 131.05 | 132.60 | +3.31% | 961,624 |
| 2026-03-31 | 127.00 | 129.85 | 127.00 | 128.35 | +1.42% | 1,541,289 |
| 2026-03-30 | 126.45 | 127.65 | 126.15 | 126.55 | +0.36% | 1,039,079 |
| 2026-03-27 | 126.95 | 126.97 | 124.65 | 126.10 | -0.79% | 952,608 |
| 2026-03-26 | 128.55 | 129.05 | 126.65 | 127.10 | -1.32% | 960,900 |
| 2026-03-25 | 128.60 | 129.60 | 128.00 | 128.80 | +1.14% | 876,298 |
| 2026-03-24 | 127.00 | 127.45 | 125.00 | 127.35 | +0.55% | 825,373 |
| 2026-03-23 | 122.10 | 129.05 | 120.95 | 126.65 | +2.18% | 1,483,005 |
| 2026-03-20 | 127.75 | 128.25 | 123.60 | 123.95 | -1.74% | 2,237,989 |
| 2026-03-19 | 127.05 | 127.45 | 125.30 | 126.15 | -2.21% | 1,274,858 |
| 2026-03-18 | 131.10 | 131.50 | 128.40 | 129.00 | -1.15% | 1,343,601 |
| 2026-03-17 | 129.20 | 131.55 | 129.20 | 130.50 | +0.93% | 571,508 |
| 2026-03-16 | 129.10 | 130.70 | 128.90 | 129.30 | -0.04% | 890,012 |
| 2026-03-13 | 128.70 | 130.90 | 127.60 | 129.35 | -0.46% | 655,127 |
| 2026-03-12 | 130.20 | 130.55 | 129.00 | 129.95 | -0.54% | 858,290 |
| 2026-03-11 | 129.50 | 131.20 | 128.90 | 130.65 | +0.35% | 670,248 |
| 2026-03-10 | 129.30 | 131.60 | 129.30 | 130.20 | +2.24% | 1,055,432 |
| 2026-03-09 | 125.50 | 128.30 | 124.45 | 127.35 | -1.28% | 1,053,910 |
| 2026-03-06 | 132.10 | 132.20 | 126.85 | 129.00 | -2.05% | 1,174,071 |
| 2026-03-05 | 133.65 | 134.95 | 131.00 | 131.70 | -1.83% | 999,109 |
| 2026-03-04 | 133.10 | 135.40 | 132.50 | 134.15 | +0.68% | 995,029 |
| 2026-03-03 | 137.00 | 137.00 | 132.50 | 133.25 | -3.72% | 1,171,984 |
| 2026-03-02 | 137.55 | 138.55 | 136.00 | 138.40 | -1.67% | 1,135,318 |
| 2026-02-27 | 142.65 | 143.00 | 140.75 | 140.75 | -1.12% | 2,137,139 |
| 2026-02-26 | 140.40 | 143.15 | 140.25 | 142.35 | +0.35% | 739,449 |
| 2026-02-25 | 141.90 | 142.35 | 140.65 | 141.85 | +0.07% | 715,370 |
| 2026-02-24 | 140.90 | 142.90 | 140.20 | 141.75 | +0.60% | 740,288 |
| 2026-02-23 | 140.05 | 141.20 | 139.95 | 140.90 | +0.57% | 571,558 |
| 2026-02-20 | 139.75 | 140.50 | 139.00 | 140.10 | +0.47% | 986,689 |
| 2026-02-19 | 136.85 | 139.45 | 136.85 | 139.45 | +1.23% | 869,335 |
| 2026-02-18 | 137.40 | 138.75 | 137.20 | 137.75 | +0.29% | 835,627 |
| 2026-02-17 | 138.00 | 138.15 | 136.25 | 137.35 | +0.51% | 635,786 |
| 2026-02-16 | 135.30 | 137.15 | 134.75 | 136.65 | +1.00% | 520,150 |
| 2026-02-13 | 133.40 | 135.35 | 133.30 | 135.30 | +0.97% | 804,753 |
| 2026-02-12 | 134.60 | 135.10 | 132.95 | 134.00 | +0.34% | 585,536 |
| 2026-02-11 | 133.00 | 134.40 | 132.50 | 133.55 | +0.45% | 950,775 |
| 2026-02-10 | 132.70 | 133.15 | 132.05 | 132.95 | -0.11% | 707,912 |
| 2026-02-09 | 133.65 | 133.70 | 131.45 | 133.10 | -0.82% | 958,706 |
| 2026-02-06 | 127.70 | 134.75 | 127.50 | 134.20 | +9.91% | 2,733,298 |
| 2026-02-05 | 123.60 | 124.28 | 121.30 | 122.10 | -1.73% | 1,005,325 |
| 2026-02-04 | 122.45 | 124.95 | 122.40 | 124.25 | +1.39% | 881,110 |
| 2026-02-03 | 121.95 | 123.00 | 121.15 | 122.55 | +0.66% | 761,383 |
| 2026-02-02 | 120.80 | 122.95 | 120.65 | 121.75 | +0.50% | 627,865 |
| 2026-01-30 | 120.70 | 121.90 | 120.40 | 121.15 | +0.87% | 793,165 |
| 2026-01-29 | 119.70 | 121.10 | 119.40 | 120.10 | +0.33% | 748,512 |
| 2026-01-28 | 118.50 | 119.90 | 118.05 | 119.70 | +0.80% | 662,333 |
| 2026-01-27 | 117.60 | 119.25 | 117.55 | 118.75 | +1.37% | 654,024 |
| 2026-01-26 | 117.80 | 117.90 | 116.65 | 117.15 | -0.34% | 581,362 |
| 2026-01-23 | 117.40 | 117.70 | 116.35 | 117.55 | +0.00% | 691,655 |
| 2026-01-22 | 116.45 | 118.35 | 116.20 | 117.55 | +2.40% | 806,782 |
| 2026-01-21 | 115.30 | 116.15 | 114.70 | 114.80 | +0.04% | 777,233 |
| 2026-01-20 | 115.20 | 115.40 | 113.95 | 114.75 | -1.16% | 869,003 |
| 2026-01-19 | 116.45 | 117.00 | 115.75 | 116.10 | -1.15% | 715,437 |
| 2026-01-16 | 116.15 | 117.45 | 115.85 | 117.45 | +1.03% | 900,609 |
| 2026-01-15 | 116.40 | 116.95 | 114.80 | 116.25 | -0.43% | 1,270,749 |
| 2026-01-14 | 116.50 | 117.85 | 115.90 | 116.75 | +0.17% | 836,370 |
| 2026-01-13 | 119.55 | 119.95 | 116.55 | 116.55 | -4.51% | 1,168,660 |
| 2026-01-12 | 121.05 | 122.60 | 119.80 | 122.05 | +0.87% | 535,845 |
| 2026-01-09 | 123.70 | 123.75 | 120.45 | 121.00 | -2.22% | 800,718 |
| 2026-01-08 | 123.80 | 124.35 | 123.30 | 123.75 | -0.40% | 599,667 |
| 2026-01-07 | 121.60 | 124.75 | 121.00 | 124.25 | +3.20% | 898,222 |
| 2026-01-06 | 121.70 | 121.90 | 120.20 | 120.40 | -0.74% | 589,511 |
| 2026-01-05 | 121.85 | 122.00 | 119.60 | 121.30 | +0.12% | 714,013 |
| 2026-01-02 | 119.05 | 121.45 | 118.85 | 121.15 | +0.92% | 453,244 |
| 2025-12-31 | 120.10 | 120.15 | 119.25 | 120.05 | -0.33% | 188,091 |
| 2025-12-30 | 119.45 | 120.70 | 119.35 | 120.45 | +0.46% | 401,712 |
| 2025-12-29 | 120.10 | 120.35 | 119.45 | 119.90 | +0.21% | 480,130 |
| 2025-12-24 | 119.65 | 120.20 | 119.60 | 119.65 | -0.13% | 83,914 |
| 2025-12-23 | 120.00 | 120.15 | 119.25 | 119.80 | -0.08% | 362,952 |
| 2025-12-22 | 119.45 | 119.90 | 118.80 | 119.90 | +0.08% | 366,367 |
| 2025-12-19 | 120.60 | 120.70 | 119.00 | 119.80 | -0.37% | 1,705,921 |
| 2025-12-18 | 119.75 | 120.45 | 119.45 | 120.25 | +0.42% | 658,821 |
| 2025-12-17 | 119.70 | 120.25 | 119.40 | 119.75 | -0.58% | 758,310 |
| 2025-12-16 | 120.05 | 120.80 | 119.45 | 120.45 | +0.25% | 1,074,294 |
| 2025-12-15 | 120.10 | 120.50 | 119.55 | 120.15 | +0.71% | 589,289 |
| 2025-12-12 | 120.45 | 120.50 | 119.30 | 119.30 | -0.42% | 557,294 |
| 2025-12-11 | 117.25 | 119.80 | 117.25 | 119.80 | +2.74% | 711,112 |
| 2025-12-10 | 118.75 | 119.00 | 116.60 | 116.60 | -3.12% | 1,089,761 |
| 2025-12-09 | 121.25 | 121.50 | 120.30 | 120.35 | -0.50% | 552,532 |
| 2025-12-08 | 120.65 | 121.90 | 120.30 | 120.95 | +0.29% | 408,775 |
| 2025-12-05 | 120.25 | 120.90 | 119.45 | 120.60 | +0.92% | 750,498 |
| 2025-12-04 | 119.40 | 119.85 | 118.75 | 119.50 | +0.08% | 711,611 |
| 2025-12-03 | 121.00 | 121.15 | 119.10 | 119.40 | -2.01% | 751,265 |
| 2025-12-02 | 121.80 | 123.10 | 121.15 | 121.85 | -0.57% | 577,975 |
| 2025-12-01 | 121.95 | 122.70 | 121.50 | 122.55 | +0.25% | 608,644 |
| 2025-11-28 | 122.20 | 122.50 | 121.45 | 122.25 | -0.04% | 543,736 |
| 2025-11-27 | 121.80 | 122.80 | 121.65 | 122.30 | +0.20% | 397,935 |
| 2025-11-26 | 121.85 | 122.05 | 120.25 | 122.05 | +0.87% | 566,763 |
| 2025-11-25 | 119.85 | 121.65 | 118.85 | 121.00 | +1.34% | 854,662 |
| 2025-11-24 | 120.35 | 120.50 | 119.10 | 119.40 | +0.17% | 1,366,407 |
| 2025-11-21 | 116.25 | 119.45 | 116.00 | 119.20 | +2.05% | 1,327,995 |
| 2025-11-20 | 118.35 | 118.95 | 115.55 | 116.80 | -0.89% | 892,463 |
| 2025-11-19 | 117.00 | 118.80 | 115.40 | 117.85 | +0.99% | 731,245 |
| 2025-11-18 | 117.50 | 117.65 | 116.35 | 116.70 | -1.52% | 836,216 |
| 2025-11-17 | 119.45 | 119.95 | 118.35 | 118.50 | -0.84% | 648,308 |
| 2025-11-14 | 119.60 | 120.60 | 118.70 | 119.50 | -0.91% | 744,799 |
| 2025-11-13 | 120.35 | 121.05 | 120.15 | 120.60 | +0.58% | 727,362 |
| 2025-11-12 | 118.75 | 120.35 | 118.55 | 119.90 | +1.27% | 650,832 |
| 2025-11-11 | 117.80 | 118.70 | 117.30 | 118.40 | +1.24% | 406,538 |
| 2025-11-10 | 117.40 | 117.50 | 115.95 | 116.95 | +1.17% | 509,671 |
| 2025-11-07 | 116.45 | 116.80 | 114.90 | 115.60 | -0.73% | 560,374 |
| 2025-11-06 | 117.05 | 117.30 | 116.30 | 116.45 | -0.60% | 672,335 |
| 2025-11-05 | 116.45 | 117.65 | 116.20 | 117.15 | +0.82% | 537,014 |
| 2025-11-04 | 114.20 | 116.40 | 113.80 | 116.20 | +0.65% | 695,446 |
| 2025-11-03 | 115.75 | 115.95 | 115.15 | 115.45 | -0.39% | 573,210 |
| 2025-10-31 | 115.80 | 116.40 | 115.35 | 115.90 | -0.43% | 791,073 |
| 2025-10-30 | 116.50 | 116.80 | 115.65 | 116.40 | +0.22% | 776,004 |
| 2025-10-29 | 117.40 | 117.85 | 115.95 | 116.15 | -1.06% | 850,721 |
| 2025-10-28 | 119.55 | 119.65 | 117.20 | 117.40 | -2.17% | 1,075,004 |
| 2025-10-27 | 120.40 | 120.70 | 118.80 | 120.00 | -0.33% | 802,196 |
| 2025-10-24 | 123.15 | 123.35 | 118.35 | 120.40 | -1.99% | 1,048,164 |
| 2025-10-23 | 121.70 | 122.95 | 121.10 | 122.85 | +0.53% | 637,572 |
| 2025-10-22 | 121.75 | 122.35 | 121.20 | 122.20 | +1.12% | 899,439 |
| 2025-10-21 | 121.15 | 121.35 | 120.35 | 120.85 | -0.49% | 521,977 |
| 2025-10-20 | 121.55 | 121.70 | 119.90 | 121.45 | +0.04% | 624,743 |
| 2025-10-17 | 120.05 | 122.15 | 119.75 | 121.40 | -0.33% | 944,278 |
| 2025-10-16 | 120.05 | 121.80 | 119.20 | 121.80 | +1.16% | 948,575 |
| 2025-10-15 | 121.40 | 121.80 | 120.25 | 120.40 | +0.80% | 988,619 |
| 2025-10-14 | 116.00 | 120.10 | 116.00 | 119.45 | +0.93% | 1,191,471 |
| 2025-10-13 | 118.35 | 119.10 | 117.10 | 118.35 | +0.77% | 679,392 |
| 2025-10-10 | 118.10 | 119.25 | 117.40 | 117.45 | -0.84% | 731,976 |
| 2025-10-09 | 117.50 | 119.05 | 117.45 | 118.45 | +1.28% | 781,991 |
| 2025-10-08 | 115.65 | 117.80 | 115.30 | 116.95 | +1.17% | 1,142,265 |
| 2025-10-07 | 115.70 | 115.90 | 113.95 | 115.60 | +0.00% | 1,015,480 |
| 2025-10-06 | 115.00 | 116.85 | 113.50 | 115.60 | -1.99% | 1,437,494 |
| 2025-10-03 | 119.20 | 119.25 | 117.15 | 117.95 | -0.42% | 912,672 |
| 2025-10-02 | 118.60 | 118.85 | 117.45 | 118.45 | +0.04% | 663,901 |
| 2025-10-01 | 117.90 | 118.65 | 117.15 | 118.40 | +0.38% | 869,830 |
| 2025-09-30 | 117.00 | 117.95 | 116.20 | 117.95 | +1.42% | 942,009 |
| 2025-09-29 | 117.15 | 117.20 | 115.85 | 116.30 | -0.39% | 701,926 |
| 2025-09-26 | 116.20 | 116.90 | 116.05 | 116.75 | +1.30% | 595,779 |
| 2025-09-25 | 115.15 | 115.60 | 114.30 | 115.25 | -0.26% | 780,359 |
| 2025-09-24 | 117.35 | 117.65 | 114.85 | 115.55 | -1.37% | 898,239 |
| 2025-09-23 | 117.55 | 118.20 | 117.15 | 117.15 | +0.17% | 640,148 |
| 2025-09-22 | 117.05 | 117.30 | 116.15 | 116.95 | -0.55% | 556,507 |
| 2025-09-19 | 118.00 | 118.50 | 117.35 | 117.60 | +0.30% | 1,573,790 |
| 2025-09-18 | 117.05 | 118.30 | 116.50 | 117.25 | +0.73% | 664,096 |
| 2025-09-17 | 117.90 | 117.90 | 116.25 | 116.40 | -1.23% | 781,352 |
| 2025-09-16 | 119.60 | 119.85 | 117.55 | 117.85 | -1.42% | 883,509 |
| 2025-09-15 | 119.00 | 120.50 | 118.70 | 119.55 | +0.89% | 649,481 |
| 2025-09-12 | 118.50 | 119.00 | 117.60 | 118.50 | -0.08% | 530,237 |
| 2025-09-11 | 118.20 | 119.35 | 118.00 | 118.60 | +0.21% | 501,055 |
| 2025-09-10 | 118.05 | 119.05 | 117.70 | 118.35 | +0.59% | 713,531 |
| 2025-09-09 | 117.50 | 118.10 | 117.15 | 117.65 | +0.30% | 755,303 |
| 2025-09-08 | 116.45 | 117.45 | 115.90 | 117.30 | +1.51% | 773,710 |
| 2025-09-05 | 116.45 | 116.55 | 115.50 | 115.55 | -0.30% | 820,931 |
| 2025-09-04 | 114.20 | 116.10 | 114.20 | 115.90 | +1.40% | 984,020 |
| 2025-09-03 | 113.05 | 114.65 | 112.40 | 114.30 | +1.11% | 1,014,598 |
| 2025-09-02 | 115.10 | 115.60 | 112.95 | 113.05 | -2.08% | 1,264,896 |
| 2025-09-01 | 115.70 | 116.25 | 114.75 | 115.45 | -0.39% | 622,085 |
| 2025-08-29 | 117.70 | 117.75 | 115.45 | 115.90 | -1.02% | 1,164,839 |
| 2025-08-28 | 116.35 | 117.80 | 115.53 | 117.10 | +1.21% | 1,312,771 |
| 2025-08-27 | 114.25 | 116.00 | 114.20 | 115.70 | +1.09% | 1,243,714 |
| 2025-08-26 | 116.70 | 117.05 | 113.55 | 114.45 | -5.80% | 3,930,077 |
| 2025-08-25 | 128.30 | 128.55 | 121.40 | 121.50 | -5.81% | 1,142,505 |
| 2025-08-22 | 128.55 | 129.35 | 128.05 | 129.00 | +0.27% | 457,568 |
| 2025-08-21 | 128.80 | 128.95 | 128.05 | 128.65 | +0.04% | 623,927 |
| 2025-08-20 | 128.65 | 129.20 | 128.35 | 128.60 | -0.31% | 625,059 |
| 2025-08-19 | 128.00 | 129.15 | 128.00 | 129.00 | +0.78% | 517,533 |
| 2025-08-18 | 129.95 | 130.20 | 127.75 | 128.00 | -1.23% | 481,296 |
| 2025-08-15 | 128.00 | 130.00 | 128.00 | 129.60 | +1.33% | 825,130 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+11.14%). Worst month: Aug (-2.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vinci S.A.'s (DG.PA) latest close?
125.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is DG.PA's 52-week high and low?
143.15 high and 112.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Vinci S.A.'s strongest and weakest month historically?
Historically, DG.PA's strongest calendar month has been Feb (average +11.14%) and its weakest Aug (average -2.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.