1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Vinci (DG)
  7. Historical

DG

Vinci Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Vinci DG Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.04 0.04% 91.69 08:58:19
Open Price Low Price High Price Close Price Prev Close
90.82 90.82 92.09 91.65
more quote information »

DG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week92.1493.4089.8591.07920,052-0.45-0.49%
1 Month89.2493.4088.3390.54909,3242.452.75%
3 Months90.3793.9484.2389.97845,7631.321.46%
6 Months89.5696.9584.2391.38883,3632.132.38%
1 Year70.3896.9564.8687.461,043,81721.3130.28%
3 Years75.12107.3554.7685.021,221,78016.5722.06%
5 Years66.49107.3549.9381.861,251,76225.2037.9%

DG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 91.65 1.70 1.89% 90.00 91.90 89.85 935,041
Oct 25 2021 89.95 -0.82 -0.9% 90.85 91.29 89.85 813,371
Oct 22 2021 90.77 -0.49 -0.54% 91.57 92.10 90.68 866,562
Oct 21 2021 91.26 -0.21 -0.23% 91.25 92.22 90.72 841,369
Oct 20 2021 91.47 0.78 0.86% 92.14 93.40 90.88 1,143,919
Oct 19 2021 90.69 0.77 0.86% 90.29 90.69 89.36 762,653
Oct 18 2021 89.92 -0.67 -0.74% 90.05 90.32 89.05 784,092
Oct 15 2021 90.59 1.13 1.26% 89.76 90.59 89.58 1,169,135
Oct 14 2021 89.46 0.30 0.34% 89.50 90.42 88.48 1,056,204
Oct 13 2021 89.16 1.03 1.17% 89.24 89.50 88.33 720,895
Oct 12 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Oct 11 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Oct 08 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Oct 07 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Oct 06 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Oct 05 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Oct 04 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Oct 01 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Sep 30 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Sep 29 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Sep 28 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
Sep 27 2021 88.13 0.00 0.0% 88.13 88.13 88.13 0.00
See More Historical Prices »


Your Recent History
EU
DG
Vinci
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.