VCISY | Vinci Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Vinci Unsp ADR (VCISY)

OTC

$29.72-$0.26 (-0.87%)

Price as of Oct 23, 2026

N/A
Market Cap
-11.35%
1-Year Change
Engineering & Construction
Industry

1 Month
-4.41%

Low Price$29.61

High Price$31.54
3 Months
-10.37%

Low Price$29.61

High Price$36.29
1 Year
-11.35%

Low Price$29.61

High Price$40.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	29.71	29.87	29.51	29.72	-0.87%	1,235,883
10/22/2026	29.51	30.10	29.50	29.98	+0.23%	346,347
10/21/2026	29.92	30.13	29.76	29.91	-0.03%	737,516
10/20/2026	29.49	30.05	29.49	29.92	+0.61%	598,214
10/19/2026	29.63	29.85	29.35	29.74	-1.39%	428,776
10/16/2026	30.43	30.47	30.05	30.16	0.00%	630,693
10/15/2026	30.02	30.20	29.85	30.16	+1.86%	485,455
10/14/2026	29.69	29.69	29.41	29.61	-1.04%	197,577
10/13/2026	29.87	29.96	29.74	29.92	+1.26%	370,900
10/13/2026	$0.31 Dividend
10/12/2026	29.63	29.78	29.38	29.55	-0.73%	361,785
10/09/2026	29.79	29.80	29.64	29.77	-0.59%	303,728
10/08/2026	29.80	29.95	29.61	29.94	+0.07%	235,285
10/07/2026	29.92	30.09	29.88	29.92	-1.34%	297,559
10/06/2026	30.16	30.53	30.16	30.33	+2.61%	627,890
10/05/2026	29.32	29.57	29.13	29.56	-0.76%	952,355
10/02/2026	29.67	29.85	29.61	29.79	+1.65%	996,211
10/01/2026	29.67	29.67	29.20	29.30	-1.53%	508,600
09/30/2026	29.84	30.00	29.68	29.76	-2.31%	134,811
09/29/2026	30.27	30.49	30.20	30.46	-2.84%	270,217
09/28/2026	31.25	31.57	31.08	31.35	-0.60%	410,831
09/25/2026	31.34	31.54	31.17	31.54	+1.08%	201,496
09/24/2026	31.23	31.37	30.93	31.20	+0.35%	348,400
09/23/2026	31.27	31.32	30.98	31.09	-2.54%	167,614
09/22/2026	31.85	31.93	31.61	31.90	+0.66%	255,816
09/21/2026	31.71	31.81	31.59	31.69	+1.04%	208,591
09/18/2026	31.23	31.47	31.20	31.37	-2.04%	1,371,848
09/17/2026	32.06	32.83	31.55	32.02	+0.94%	794,894
09/16/2026	31.95	32.07	31.62	31.72	+0.88%	144,416
09/15/2026	31.58	31.65	31.45	31.45	-0.53%	406,374
09/14/2026	31.47	31.81	31.37	31.62	-0.87%	281,015
09/11/2026	32.04	32.12	31.77	31.89	+0.72%	835,043
09/10/2026	31.76	31.91	31.58	31.67	-1.08%	339,946
09/09/2026	32.50	32.53	31.95	32.01	-1.85%	214,037
09/08/2026	32.77	32.89	32.62	32.62	-0.12%	341,825
09/04/2026	32.57	32.82	32.54	32.65	+0.70%	166,830
09/03/2026	32.47	32.53	32.32	32.43	+1.58%	342,601
09/02/2026	32.41	32.41	31.88	31.92	-1.86%	285,333
09/01/2026	32.58	32.77	32.48	32.53	+0.43%	387,927
08/31/2026	32.85	32.85	32.32	32.39	-1.03%	211,305
08/28/2026	32.84	32.84	32.60	32.72	-1.40%	166,769
08/27/2026	33.27	33.27	32.95	33.19	-3.32%	208,143
08/26/2026	34.69	34.69	34.33	34.33	-0.74%	88,485
08/25/2026	34.43	34.58	34.35	34.58	+0.75%	63,485
08/24/2026	34.28	34.33	34.11	34.33	-0.37%	148,152
08/21/2026	34.67	34.70	34.36	34.46	-0.11%	116,386
08/20/2026	34.37	34.61	34.28	34.50	-0.54%	147,825
08/19/2026	34.72	34.80	34.65	34.68	+1.42%	87,810
08/18/2026	34.25	34.28	34.11	34.20	-0.49%	132,724
08/17/2026	34.44	34.52	34.26	34.37	-0.37%	127,610
08/14/2026	34.75	34.84	34.49	34.50	-0.83%	74,719
08/13/2026	34.64	34.85	34.45	34.78	-1.04%	100,355
08/12/2026	35.37	35.45	35.11	35.15	+0.11%	62,971
08/11/2026	35.43	35.59	35.07	35.11	-1.14%	68,136
08/10/2026	35.63	35.64	35.48	35.51	-0.64%	74,574
08/07/2026	36.01	36.06	35.73	35.74	-0.62%	49,505
08/06/2026	36.26	36.41	35.92	35.96	+0.26%	311,334
08/05/2026	35.99	36.00	35.72	35.87	-1.15%	98,087
08/04/2026	35.94	36.30	35.84	36.29	+2.17%	141,916
08/03/2026	35.51	35.92	35.50	35.51	+1.77%	201,236
07/31/2026	34.86	35.03	34.57	34.90	-1.44%	93,558
07/30/2026	35.12	35.48	35.04	35.41	+4.62%	166,661
07/29/2026	33.23	34.18	33.10	33.84	+1.36%	153,493
07/28/2026	33.18	33.55	33.18	33.39	+0.42%	166,008
07/27/2026	33.28	33.34	33.03	33.25	+0.48%	277,170
07/24/2026	33.27	33.32	33.05	33.09	-0.21%	324,112
07/23/2026	33.02	33.24	32.98	33.16	-1.33%	202,670
07/22/2026	33.71	33.78	33.59	33.60	+0.59%	90,023
07/21/2026	33.39	33.54	33.23	33.41	+0.60%	123,244
07/20/2026	33.55	33.58	33.15	33.21	-0.21%	223,553
07/17/2026	33.34	33.54	33.20	33.28	-0.97%	230,267
07/16/2026	33.66	33.97	33.50	33.60	-0.82%	287,474
07/15/2026	33.84	33.96	33.69	33.88	+1.06%	253,201
07/14/2026	33.65	33.79	33.51	33.53	+0.36%	213,751
07/13/2026	33.60	33.74	33.40	33.41	-0.32%	301,784
07/10/2026	33.69	33.69	33.45	33.52	-0.62%	183,034
07/09/2026	33.58	33.81	33.47	33.72	+0.53%	169,800
07/08/2026	33.61	33.79	33.28	33.55	-3.20%	275,755
07/07/2026	35.09	35.11	34.57	34.65	-2.40%	175,309
07/06/2026	35.36	35.55	35.22	35.50	-0.86%	171,044
07/02/2026	35.58	35.91	35.58	35.81	+2.41%	118,792
07/01/2026	35.15	35.23	34.89	34.97	-3.09%	117,332
06/30/2026	35.87	36.19	35.71	36.08	+0.32%	174,500
06/29/2026	35.98	36.07	35.76	35.97	-1.33%	898,348
06/26/2026	36.80	36.80	36.42	36.45	-0.75%	2,521,468
06/25/2026	36.95	37.11	36.59	36.73	+1.20%	1,424,106
06/24/2026	35.98	36.30	35.87	36.30	-0.05%	494,974
06/23/2026	36.41	36.69	36.27	36.32	-1.45%	456,264
06/22/2026	36.59	37.02	36.47	36.85	-0.11%	347,452
06/18/2026	37.03	37.11	36.73	36.89	+0.16%	1,775,689
06/17/2026	37.20	37.37	36.83	36.83	-0.35%	544,958
06/16/2026	36.73	37.07	36.72	36.96	+1.33%	528,133
06/15/2026	37.00	37.00	36.47	36.47	+1.29%	2,141,383
06/12/2026	35.98	36.15	35.80	36.01	+0.66%	237,446
06/11/2026	35.21	35.84	35.01	35.77	+2.76%	623,290
06/10/2026	35.17	35.31	34.81	34.81	-0.85%	417,945
06/09/2026	35.57	35.62	34.80	35.11	-0.39%	341,289
06/08/2026	35.45	35.48	35.12	35.25	+0.25%	303,925
06/05/2026	35.63	35.65	34.96	35.16	-0.98%	305,060
06/04/2026	35.74	35.74	35.20	35.50	+0.93%	147,086