VCISY | Vinci Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Vinci Unsp ADR (VCISY)

OTC

$32.23+$0.23 (+0.72%)

Price as of Sep 11, 2026

N/A
Market Cap
-3.93%
1-Year Change
Engineering & Construction
Industry

1 Month
-9.16%

Low Price$32.00

High Price$35.05
3 Months
-10.84%

Low Price$32.00

High Price$37.35
1 Year
-3.93%

Low Price$32.00

High Price$40.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	32.38	32.46	32.11	32.23	+0.72%	835,043
09/10/2026	32.10	32.25	31.91	32.00	-1.08%	339,946
09/09/2026	32.84	32.88	32.29	32.35	-1.85%	214,037
09/08/2026	33.12	33.24	32.96	32.96	-0.12%	341,825
09/04/2026	32.91	33.17	32.88	33.00	+0.70%	166,830
09/03/2026	32.81	32.87	32.66	32.77	+1.58%	342,601
09/02/2026	32.75	32.75	32.21	32.26	-1.86%	285,333
09/01/2026	32.92	33.11	32.82	32.87	+0.43%	387,927
08/31/2026	33.20	33.20	32.66	32.73	-1.03%	211,305
08/28/2026	33.19	33.19	32.95	33.07	-1.40%	166,769
08/27/2026	33.62	33.62	33.30	33.54	-3.32%	208,143
08/26/2026	35.06	35.06	34.69	34.69	-0.74%	88,485
08/25/2026	34.80	34.95	34.71	34.95	+0.75%	63,485
08/24/2026	34.65	34.69	34.47	34.69	-0.37%	148,152
08/21/2026	35.04	35.07	34.72	34.82	-0.11%	116,386
08/20/2026	34.73	34.98	34.64	34.86	-0.54%	147,825
08/19/2026	35.09	35.17	35.02	35.05	+1.42%	87,810
08/18/2026	34.61	34.64	34.47	34.56	-0.49%	132,724
08/17/2026	34.80	34.89	34.62	34.73	-0.37%	127,610
08/14/2026	35.12	35.21	34.85	34.86	-0.83%	74,719
08/13/2026	35.01	35.22	34.81	35.15	-1.04%	100,355
08/12/2026	35.74	35.82	35.48	35.52	+0.11%	62,971
08/11/2026	35.80	35.97	35.44	35.48	-1.14%	68,136
08/10/2026	36.01	36.02	35.85	35.89	-0.64%	74,574
08/07/2026	36.39	36.44	36.11	36.12	-0.62%	49,505
08/06/2026	36.64	36.79	36.30	36.35	+0.26%	311,334
08/05/2026	36.37	36.38	36.10	36.25	-1.15%	98,087
08/04/2026	36.32	36.68	36.22	36.67	+2.17%	141,916
08/03/2026	35.89	36.30	35.88	35.89	+1.77%	201,236
07/31/2026	35.23	35.40	34.94	35.27	-1.44%	93,558
07/30/2026	35.49	35.86	35.41	35.78	+4.62%	166,661
07/29/2026	33.58	34.54	33.45	34.20	+1.36%	153,493
07/28/2026	33.54	33.90	33.54	33.74	+0.42%	166,008
07/27/2026	33.63	33.69	33.38	33.60	+0.48%	277,170
07/24/2026	33.62	33.67	33.40	33.44	-0.21%	324,112
07/23/2026	33.37	33.59	33.33	33.51	-1.33%	202,670
07/22/2026	34.07	34.14	33.95	33.96	+0.59%	90,023
07/21/2026	33.74	33.89	33.58	33.76	+0.60%	123,244
07/20/2026	33.90	33.93	33.50	33.56	-0.21%	223,553
07/17/2026	33.69	33.89	33.55	33.63	-0.97%	230,267
07/16/2026	34.02	34.33	33.85	33.96	-0.82%	287,474
07/15/2026	34.20	34.32	34.05	34.24	+1.06%	253,201
07/14/2026	34.01	34.14	33.86	33.88	+0.36%	213,751
07/13/2026	33.96	34.10	33.75	33.76	-0.32%	301,784
07/10/2026	34.05	34.05	33.80	33.87	-0.62%	183,034
07/09/2026	33.93	34.17	33.82	34.08	+0.53%	169,800
07/08/2026	33.97	34.15	33.64	33.90	-3.20%	275,755
07/07/2026	35.46	35.48	34.94	35.02	-2.40%	175,309
07/06/2026	35.73	35.93	35.59	35.88	-0.86%	171,044
07/02/2026	35.96	36.29	35.96	36.19	+2.41%	118,792
07/01/2026	35.52	35.60	35.26	35.34	-3.09%	117,332
06/30/2026	36.25	36.57	36.08	36.47	+0.32%	174,500
06/29/2026	36.36	36.45	36.14	36.35	-1.33%	898,348
06/26/2026	37.19	37.19	36.80	36.84	-0.75%	2,521,468
06/25/2026	37.34	37.50	36.98	37.12	+1.20%	1,424,106
06/24/2026	36.36	36.68	36.25	36.68	-0.05%	494,974
06/23/2026	36.79	37.08	36.65	36.70	-1.45%	456,264
06/22/2026	36.98	37.41	36.86	37.24	-0.11%	347,452
06/18/2026	37.42	37.51	37.12	37.28	+0.16%	1,775,689
06/17/2026	37.59	37.76	37.22	37.22	-0.35%	544,958
06/16/2026	37.12	37.46	37.11	37.35	+1.33%	528,133
06/15/2026	37.39	37.39	36.86	36.86	+1.29%	2,141,383
06/12/2026	36.36	36.53	36.18	36.39	+0.66%	237,446
06/11/2026	35.58	36.22	35.38	36.15	+2.76%	623,290
06/10/2026	35.54	35.68	35.18	35.18	-0.85%	417,945
06/09/2026	35.95	36.00	35.17	35.48	-0.39%	341,289
06/08/2026	35.82	35.85	35.49	35.62	+0.25%	303,925
06/05/2026	36.01	36.03	35.33	35.53	-0.98%	305,060
06/04/2026	36.12	36.12	35.57	35.88	+0.93%	147,086
06/03/2026	35.48	35.74	35.44	35.55	-0.03%	226,503
06/02/2026	35.89	35.90	35.44	35.56	-1.06%	206,327
06/01/2026	35.70	36.01	35.50	35.94	-0.91%	354,486
05/29/2026	36.24	36.78	36.10	36.27	+0.23%	128,408
05/28/2026	35.97	36.35	35.92	36.19	-0.62%	151,322
05/27/2026	36.72	36.78	36.29	36.41	+0.66%	123,994
05/26/2026	36.27	36.33	35.91	36.17	+2.78%	146,089
05/22/2026	35.81	35.85	35.11	35.19	-2.30%	168,220
05/21/2026	35.59	36.16	35.50	36.02	-0.58%	116,874
05/20/2026	35.70	36.46	35.53	36.23	+1.60%	144,202
05/19/2026	35.75	36.04	35.30	35.66	-1.98%	358,694
05/18/2026	36.27	36.45	36.09	36.38	+0.81%	165,153
05/15/2026	36.41	36.42	36.06	36.09	-2.67%	118,650
05/14/2026	37.14	37.17	37.00	37.08	-0.32%	95,066
05/13/2026	36.73	37.35	36.73	37.20	-1.22%	114,190
05/12/2026	37.55	37.73	37.43	37.66	-0.63%	105,846
05/11/2026	37.81	38.08	37.77	37.90	0.00%	106,954
05/08/2026	38.15	38.20	37.64	37.90	-0.71%	125,211
05/07/2026	39.35	39.36	38.17	38.17	-3.02%	94,960
05/06/2026	39.15	39.40	39.01	39.36	+4.38%	105,039
05/05/2026	37.74	37.88	37.60	37.71	+2.81%	114,449
05/04/2026	36.96	37.05	36.47	36.68	-2.78%	139,317
05/01/2026	37.79	38.16	37.63	37.73	-0.03%	83,374
04/30/2026	37.26	37.77	37.25	37.74	+2.89%	109,862
04/29/2026	36.71	36.88	36.54	36.68	-2.24%	137,150
04/28/2026	37.69	37.71	37.46	37.52	+0.13%	165,835
04/27/2026	37.66	37.71	37.35	37.47	-0.08%	144,513
04/24/2026	37.25	37.54	37.17	37.50	-3.13%	115,796
04/23/2026	38.13	38.72	37.80	38.71	+0.91%	98,512
04/22/2026	39.20	39.31	38.27	38.36	-1.84%	96,725
04/21/2026	39.48	39.51	38.85	39.08	-1.21%	78,239