Vinci S.A. ( DG.PA) - Price History
Monthly price history for DG.PA (Vinci S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | €127.90 | €127.90 |
| June 2026 | €127.80 | €127.80 |
| May 2026 | €125.05 | €125.05 |
| April 2026 | €128.50 | €128.50 |
| March 2026 | €124.64 | €128.35 |
| February 2026 | €136.69 | €140.75 |
| January 2026 | €117.65 | €121.15 |
| December 2025 | €116.58 | €120.05 |
| November 2025 | €118.72 | €122.25 |
| October 2025 | €112.55 | €115.90 |
| September 2025 | €113.52 | €117.95 |
| August 2025 | €111.55 | €115.90 |
| July 2025 | €117.03 | €121.60 |
| June 2025 | €120.40 | €125.10 |
| May 2025 | €121.12 | €125.85 |
| April 2025 | €118 | €122.60 |
| March 2025 | €108.42 | €116.30 |
| February 2025 | €103.57 | €111.10 |
| January 2025 | €97.42 | €104.50 |
| December 2024 | €92.98 | €99.74 |
| November 2024 | €93.09 | €99.86 |
| October 2024 | €95.74 | €102.70 |
| September 2024 | €96.88 | €104.95 |
| August 2024 | €99.84 | €108.15 |
| July 2024 | €97.48 | €105.60 |
| June 2024 | €90.82 | €98.38 |
| May 2024 | €105.65 | €114.45 |
| April 2024 | €101.78 | €110.25 |
| March 2024 | €106.30 | €118.76 |
| February 2024 | €105.98 | €118.40 |
| January 2024 | €104.80 | €117.08 |
| December 2023 | €101.77 | €113.70 |
| November 2023 | €100.52 | €112.30 |
| October 2023 | €92.60 | €104.48 |
| September 2023 | €93.08 | €105.02 |
| August 2023 | €91.26 | €102.96 |
| July 2023 | €94.64 | €106.78 |
| June 2023 | €94.29 | €106.38 |
| May 2023 | €94.23 | €106.32 |
| April 2023 | €99.44 | €112.20 |
| March 2023 | €91.17 | €105.72 |
| February 2023 | €93 | €107.84 |
| January 2023 | €89.38 | €103.64 |
| December 2022 | €80.45 | €93.29 |
| November 2022 | €83.32 | €96.62 |
| October 2022 | €79.51 | €93.18 |
| September 2022 | €70.97 | €83.17 |
| August 2022 | €78.72 | €92.25 |
| July 2022 | €79.68 | €93.38 |
| June 2022 | €72.50 | €84.96 |
| May 2022 | €76.53 | €89.68 |
| April 2022 | €79.22 | €92.84 |
| March 2022 | €77.45 | €92.99 |
| February 2022 | €78.73 | €94.52 |
| January 2022 | €80.51 | €96.66 |
| December 2021 | €77.39 | €92.91 |
| November 2021 | €69.68 | €83.66 |
| October 2021 | €76.41 | €92.37 |
| September 2021 | €74.57 | €90.15 |
| August 2021 | €75.18 | €90.89 |
| July 2021 | €73.79 | €89.21 |
| June 2021 | €74.44 | €89.99 |
| May 2021 | €76.86 | €92.92 |
| April 2021 | €75.61 | €91.40 |
| March 2021 | €70.66 | €87.36 |
| February 2021 | €69.60 | €86.04 |
| January 2021 | €61.94 | €76.58 |
| December 2020 | €65.81 | €81.36 |
| November 2020 | €69.16 | €85.50 |
| October 2020 | €54.86 | €67.82 |
| September 2020 | €57.85 | €71.52 |
| August 2020 | €63.56 | €78.58 |
| July 2020 | €58.89 | €72.80 |
| June 2020 | €66.33 | €82 |
| May 2020 | €66.19 | €83.04 |
| April 2020 | €59.54 | €74.70 |
| March 2020 | €59.10 | €75.40 |
| February 2020 | €71.32 | €90.98 |
| January 2020 | €78.55 | €100.20 |
| December 2019 | €77.60 | €99 |
| November 2019 | €77.59 | €98.98 |
| October 2019 | €78.25 | €100.60 |
| September 2019 | €76.87 | €98.82 |
| August 2019 | €77.40 | €99.50 |
| July 2019 | €72.53 | €93.24 |
| June 2019 | €70.05 | €90.06 |
| May 2019 | €68.81 | €88.46 |
| April 2019 | €70.02 | €90.02 |
| March 2019 | €65.99 | €86.72 |
| February 2019 | €63.86 | €83.92 |
| January 2019 | €58.50 | €76.88 |
| December 2018 | €54.80 | €72.02 |
| November 2018 | €58.67 | €77.10 |
| October 2018 | €59.45 | €78.88 |
| September 2018 | €61.81 | €82.02 |
| August 2018 | €62.22 | €82.56 |
| July 2018 | €64.81 | €86 |
| June 2018 | €62.07 | €82.36 |
| May 2018 | €63.10 | €83.72 |
| April 2018 | €62.63 | €83.10 |
| March 2018 | €58.96 | €79.90 |
| February 2018 | €60.01 | €81.32 |
| January 2018 | €64.20 | €87 |
| December 2017 | €62.84 | €85.15 |
| November 2017 | €63.35 | €85.84 |
| October 2017 | €61.53 | €84.05 |
| September 2017 | €58.86 | €80.40 |
| August 2017 | €56.62 | €77.35 |
| July 2017 | €55.44 | €75.74 |
| June 2017 | €54.70 | €74.73 |
| May 2017 | €56.90 | €77.73 |
| April 2017 | €57.17 | €78.10 |
| March 2017 | €53.37 | €74.30 |
| February 2017 | €48.85 | €68.01 |
| January 2017 | €46.62 | €64.90 |
| December 2016 | €46.48 | €64.70 |
| November 2016 | €43.98 | €61.23 |
| October 2016 | €46.93 | €65.98 |
| September 2016 | €48.45 | €68.12 |
| August 2016 | €48.36 | €67.99 |
| July 2016 | €48.28 | €67.89 |
| June 2016 | €45.30 | €63.69 |
| May 2016 | €48.07 | €67.59 |
| April 2016 | €46.40 | €65.24 |
| March 2016 | €45.66 | €65.47 |
| February 2016 | €44.51 | €63.82 |
| January 2016 | €43.53 | €62.42 |
| December 2015 | €41.24 | €59.14 |
| November 2015 | €42.93 | €61.56 |
| October 2015 | €42.41 | €61.38 |
| September 2015 | €39.19 | €56.71 |
| August 2015 | €39.67 | €57.41 |
| July 2015 | €40.35 | €58.40 |
| June 2015 | €35.85 | €51.88 |
| May 2015 | €37.37 | €54.08 |
| April 2015 | €37.88 | €54.82 |
| March 2015 | €35.99 | €53.23 |
| February 2015 | €35.85 | €53.02 |
| January 2015 | €31.67 | €46.84 |
| December 2014 | €30.77 | €45.51 |
| November 2014 | €29.39 | €43.48 |
| October 2014 | €30.38 | €45.48 |
| September 2014 | €30.74 | €46 |
| August 2014 | €33.24 | €49.75 |
| July 2014 | €34.49 | €51.62 |
| June 2014 | €36.48 | €54.60 |
| May 2014 | €36.28 | €54.30 |
| April 2014 | €36.30 | €54.34 |
| March 2014 | €35.20 | €53.91 |
| February 2014 | €35.35 | €54.13 |
| January 2014 | €31.72 | €48.56 |
| December 2013 | €31.16 | €47.72 |
| November 2013 | €30.90 | €47.32 |
| October 2013 | €30.49 | €47.24 |
| September 2013 | €27.73 | €42.97 |
| August 2013 | €25.22 | €39.07 |
| July 2013 | €26.20 | €40.59 |
| June 2013 | €24.88 | €38.56 |
| May 2013 | €25.62 | €39.70 |
| April 2013 | €23.60 | €36.56 |
| March 2013 | €21.88 | €35.14 |
| February 2013 | €22.07 | €35.45 |
| January 2013 | €23.36 | €37.52 |
| December 2012 | €22.39 | €35.96 |
| November 2012 | €21.12 | €33.92 |
| October 2012 | €20.90 | €34.14 |
| September 2012 | €20.29 | €33.14 |
| August 2012 | €21.17 | €34.59 |
| July 2012 | €21.15 | €34.55 |
| June 2012 | €22.52 | €36.78 |
| May 2012 | €19.78 | €32.30 |
| April 2012 | €20.63 | €35 |
| March 2012 | €23.04 | €39.10 |
| February 2012 | €23.04 | €39.08 |
| January 2012 | €20.90 | €35.46 |
| December 2011 | €19.90 | €33.76 |
| November 2011 | €19.19 | €33.10 |
| October 2011 | €20.69 | €35.70 |
| September 2011 | €18.79 | €32.42 |
| August 2011 | €21.08 | €36.38 |
| July 2011 | €23.48 | €40.52 |
| June 2011 | €25.60 | €44.17 |
| May 2011 | €25.29 | €44.84 |
| April 2011 | €25.44 | €45.10 |
| March 2011 | €24.88 | €44.10 |
| February 2011 | €24.61 | €43.62 |
| January 2011 | €23.86 | €42.28 |
| December 2010 | €22.95 | €40.68 |
| November 2010 | €20.77 | €37.30 |
| October 2010 | €21.37 | €38.38 |
| September 2010 | €20.48 | €36.77 |
| August 2010 | €19.28 | €34.62 |
| July 2010 | €20.69 | €37.15 |
| June 2010 | €19.12 | €34.34 |
| May 2010 | €20.55 | €36.90 |
| April 2010 | €22.81 | €42.12 |
| March 2010 | €23.63 | €43.64 |
| February 2010 | €20.82 | €38.45 |
| January 2010 | €21.02 | €38.81 |
| December 2009 | €21.38 | €39.47 |
| November 2009 | €19.68 | €36.82 |
| October 2009 | €19.04 | €35.63 |
| September 2009 | €20.66 | €38.66 |
| August 2009 | €20 | €37.42 |
| July 2009 | €19.08 | €35.71 |
| June 2009 | €17.09 | €31.98 |
| May 2009 | €18.10 | €33.88 |
| April 2009 | €17.70 | €34.20 |
| March 2009 | €14.47 | €27.96 |
| February 2009 | €13.32 | €25.74 |
| January 2009 | €13.89 | €26.84 |
| December 2008 | €15.53 | €30 |
| November 2008 | €16.05 | €31.58 |
| October 2008 | €14.23 | €27.99 |
| September 2008 | €16.77 | €32.98 |
| August 2008 | €19.75 | €38.85 |
| July 2008 | €18.56 | €36.50 |
| June 2008 | €19.83 | €39 |
| May 2008 | €24.62 | €48.43 |
| April 2008 | €23.60 | €47.43 |
| March 2008 | €22.78 | €45.79 |
| February 2008 | €22.87 | €45.96 |
| January 2008 | €22.60 | €45.42 |
| December 2007 | €25.20 | €50.65 |
| November 2007 | €26.87 | €54.47 |
| October 2007 | €27.93 | €56.62 |
| September 2007 | €27.03 | €54.79 |
| August 2007 | €25.77 | €52.24 |
| July 2007 | €26.19 | €53.08 |
| June 2007 | €27.37 | €55.48 |
| May 2007 | €29.01 | €58.80 |
| April 2007 | €28.80 | €118.55 |
| March 2007 | €28.18 | €116.02 |
| February 2007 | €25.43 | €104.67 |
| January 2007 | €25.60 | €105.40 |
| December 2006 | €23.52 | €96.80 |
| November 2006 | €22.84 | €94.85 |
| October 2006 | €21.12 | €88.25 |
| September 2006 | €21.01 | €87.80 |
| August 2006 | €20.22 | €84.50 |
| July 2006 | €19.04 | €79.55 |
| June 2006 | €19.28 | €80.55 |
| May 2006 | €17.16 | €71.70 |
| April 2006 | €18.53 | €78.75 |
| March 2006 | €19.14 | €81.35 |
| February 2006 | €17.86 | €77.50 |
| January 2006 | €17.64 | €76.55 |
| December 2005 | €16.74 | €72.65 |
| November 2005 | €15.43 | €67.60 |
| October 2005 | €14.77 | €65.20 |
| September 2005 | €16.23 | €71.65 |
| August 2005 | €16.31 | €72 |
| July 2005 | €15.13 | €66.80 |
| June 2005 | €15.58 | €68.80 |
| May 2005 | €13.78 | €60.85 |
| April 2005 | €12.93 | €116.40 |
| March 2005 | €12.36 | €111.20 |
| February 2005 | €12.33 | €111 |
| January 2005 | €12.22 | €110 |
| December 2004 | €10.98 | €98.80 |
| November 2004 | €10.22 | €93.15 |
| October 2004 | €10.20 | €93.35 |
| September 2004 | €10.12 | €92.65 |
| August 2004 | €9.60 | €87.85 |
| July 2004 | €9.24 | €84.55 |
| June 2004 | €9.05 | €82.80 |
| May 2004 | €8.61 | €78.80 |
| April 2004 | €8.62 | €81.20 |
| March 2004 | €8.29 | €78.10 |
| February 2004 | €7.76 | €73.10 |
| January 2004 | €7.17 | €67.55 |
| December 2003 | €6.97 | €65.65 |
| November 2003 | €7.08 | €66.75 |
| October 2003 | €6.60 | €62.35 |
| September 2003 | €6.55 | €61.85 |
| August 2003 | €6.26 | €59.10 |
| July 2003 | €6.17 | €58.30 |
| June 2003 | €6.22 | €58.75 |
| May 2003 | €6 | €58.45 |
| April 2003 | €5.99 | €58.35 |
| March 2003 | €5.50 | €53.50 |
| February 2003 | €5.65 | €55.05 |
| January 2003 | €5.99 | €58.35 |
| December 2002 | €5.52 | €53.70 |
| November 2002 | €5.93 | €57.75 |
| October 2002 | €5.78 | €56.40 |
| September 2002 | €6.28 | €61.30 |
| August 2002 | €6.36 | €62.05 |
| July 2002 | €6.10 | €59.50 |
| June 2002 | €7.03 | €68.65 |
| May 2002 | €6.67 | €66.80 |
| April 2002 | €7.09 | €71 |
| March 2002 | €7.41 | €74.25 |
| February 2002 | €7.04 | €70.50 |
| January 2002 | €6.92 | €69.30 |
| December 2001 | €6.58 | €65.85 |
| November 2001 | €6.26 | €62.70 |
| October 2001 | €6.69 | €67 |
| September 2001 | €6.44 | €64.50 |
| August 2001 | €6.97 | €69.80 |
| July 2001 | €7.32 | €73.30 |
| June 2001 | €7.51 | €75.25 |
| May 2001 | €6.70 | €68.65 |
| April 2001 | €6.44 | €66 |
| March 2001 | €6.83 | €70 |
| February 2001 | €6.39 | €65.50 |
| January 2001 | €5.81 | €59.50 |
| December 2000 | €6.39 | €65.50 |
| November 2000 | €6.06 | €62.05 |
| October 2000 | €5.78 | €59.25 |
| September 2000 | €5.64 | €57.75 |
| August 2000 | €5.56 | €57 |
| July 2000 | €4.51 | €46.19 |
| June 2000 | €4.24 | €43.50 |
| May 2000 | €4.44 | €47.19 |
| April 2000 | €4.05 | €43 |
| March 2000 | €3.76 | €39.91 |
| February 2000 | €4.11 | €43.70 |
| January 2000 | €4.10 | €43.60 |
| December 1999 | €4.38 | €46.50 |
| November 1999 | €4.20 | €44.65 |
| October 1999 | €4.16 | €44.20 |
| September 1999 | €4.45 | €47.30 |
| August 1999 | €4.43 | €47.01 |
| July 1999 | €3.86 | €41 |
| June 1999 | €4.42 | €47 |
| May 1999 | €4.19 | €45.95 |
| April 1999 | €3.65 | €40 |
| March 1999 | €3.98 | €43.60 |
| February 1999 | €3.58 | €39.29 |
| January 1999 | €3.98 | €43.70 |
| December 1998 | €3.64 | €39.94 |
| November 1998 | €3.70 | €40.58 |
| October 1998 | €3.71 | €40.70 |
| September 1998 | €2.91 | €31.94 |
| August 1998 | €3.36 | €36.86 |
| July 1998 | €3.81 | €41.77 |
| June 1998 | €3.92 | €43.58 |
| May 1998 | €3.80 | €42.23 |
| April 1998 | €3.22 | €35.75 |
| March 1998 | €3.02 | €33.54 |
| February 1998 | €2.54 | €28.20 |
| January 1998 | €2.59 | €28.80 |
| December 1997 | €2.14 | €23.78 |
| November 1997 | €1.97 | €21.89 |
| October 1997 | €2.03 | €22.53 |
| September 1997 | €1.96 | €21.80 |
| August 1997 | €1.80 | €19.99 |
| July 1997 | €1.98 | €21.95 |
| June 1997 | €1.69 | €18.75 |
| May 1997 | €1.67 | €18.52 |
| April 1997 | €1.84 | €20.43 |
| March 1997 | €1.67 | €18.60 |
| February 1997 | €1.81 | €20.11 |
| January 1997 | €1.73 | €19.21 |
| December 1996 | €1.54 | €17.07 |
| November 1996 | €1.59 | €17.68 |
| October 1996 | €1.40 | €15.55 |
| September 1996 | €1.26 | €14.02 |
| August 1996 | €1.34 | €14.92 |
| July 1996 | €1.36 | €15.17 |
| June 1996 | €1.46 | €16.19 |
| May 1996 | €1.59 | €17.68 |
| April 1996 | €1.55 | €17.24 |
| March 1996 | €1.80 | €19.96 |
| February 1996 | €1.62 | €17.99 |
| January 1996 | €1.66 | €18.45 |
| December 1995 | €1.47 | €16.39 |
| November 1995 | €1.59 | €17.68 |
| October 1995 | €1.37 | €15.24 |
| September 1995 | €1.64 | €18.28 |
| August 1995 | €1.85 | €20.58 |
| July 1995 | €2.15 | €23.94 |
| June 1995 | €2.18 | €24.24 |
| May 1995 | €2.38 | €28.20 |
| April 1995 | €2.19 | €25.92 |
| March 1995 | €2.06 | €24.39 |
| February 1995 | €2.23 | €26.37 |
| January 1995 | €2.15 | €25.46 |
| December 1994 | €2.54 | €30.11 |
| November 1994 | €2.65 | €31.40 |
| October 1994 | €2.61 | €30.95 |
| September 1994 | €2.60 | €30.80 |
| August 1994 | €2.93 | €34.73 |
| July 1994 | €2.79 | €33.08 |
| June 1994 | €2.68 | €31.79 |
| May 1994 | €2.96 | €35.98 |
| April 1994 | €3.14 | €38.17 |
| March 1994 | €3.19 | €38.72 |
| February 1994 | €3.50 | €43.75 |
| January 1994 | €3.80 | €47.56 |
| December 1993 | €3.41 | €42.69 |
| November 1993 | €2.95 | €36.89 |
| October 1993 | €3.10 | €38.75 |
| September 1993 | €3.35 | €41.92 |
| August 1993 | €3.34 | €41.76 |
| July 1993 | €2.87 | €35.96 |
| June 1993 | €2.74 | €34.30 |
| May 1993 | €2.82 | €36.05 |
| April 1993 | €2.72 | €34.76 |
| March 1993 | €2.85 | €36.44 |
| February 1993 | €2.69 | €34.45 |
| January 1993 | €2.14 | €27.36 |
| December 1992 | €2.02 | €25.84 |
| November 1992 | €1.95 | €25 |
| October 1992 | €1.73 | €22.10 |
| September 1992 | €1.92 | €24.54 |
| August 1992 | €2.16 | €27.58 |
| July 1992 | €2.35 | €30.03 |
| June 1992 | €2.49 | €31.85 |
| May 1992 | €2.78 | €37.27 |
| April 1992 | €2.66 | €35.67 |
| March 1992 | €2.69 | €36.13 |
| February 1992 | €2.78 | €37.35 |
| January 1992 | €2.50 | €33.54 |
| December 1991 | €2.22 | €29.73 |
| April 1990 | €2.86 | €38.42 |
DG.PA
Price: €127.90
52 week price:
Dividend Yield: 3.56%
5-year range yield:
Forward Dividend Yield: 6.18%
Payout Ratio: 26.28%
Payout Ratio Range:
Dividend Per Share: 7.90 EUR
Earnings Per Share: 8.65 EUR
P/E Ratio: 15.43
Exchange: PAR
Sector: Industrials
Industry: Engineering & Construction
Country: France
Volume: 1.1 million
Market Capitalization: 74.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 18.66%
DGR5: 21.08%
DGR10: 12.55%
DGR20: 5.74%