Vinci SA ( VCISF) - Price History
Stock symbol VCISF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for VCISF (Vinci SA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $126.25 | $126.25 |
| December 2023 | $125.60 | $125.60 |
| November 2023 | $118.05 | $118.05 |
| October 2023 | $104.18 | $105.25 |
| September 2023 | $109.93 | $111.05 |
| August 2023 | $109.29 | $110.41 |
| July 2023 | $117.65 | $118.85 |
| June 2023 | $112.39 | $113.54 |
| May 2023 | $114.58 | $115.75 |
| April 2023 | $121.92 | $123.17 |
| March 2023 | $107.59 | $111.70 |
| February 2023 | $111.28 | $115.53 |
| January 2023 | $107.45 | $111.55 |
| December 2022 | $95.72 | $99.38 |
| November 2022 | $96.35 | $100.03 |
| October 2022 | $84.97 | $89.14 |
| September 2022 | $76.44 | $80.20 |
| August 2022 | $88.29 | $92.62 |
| July 2022 | $86.64 | $90.90 |
| June 2022 | $82.03 | $86.06 |
| May 2022 | $91.98 | $96.50 |
| April 2022 | $96.03 | $100.75 |
| March 2022 | $94.80 | $101.90 |
| February 2022 | $108.72 | $116.86 |
| January 2022 | $101.88 | $109.50 |
| December 2021 | $95.97 | $103.15 |
| November 2021 | $94.20 | $101.25 |
| October 2021 | $97.34 | $105.35 |
| September 2021 | $99.95 | $108.18 |
| August 2021 | $98.50 | $106.60 |
| July 2021 | $97.94 | $106 |
| June 2021 | $103.37 | $111.87 |
| May 2021 | $110.42 | $119.50 |
| April 2021 | $102.37 | $110.79 |
| March 2021 | $95.09 | $105.25 |
| February 2021 | $93.10 | $103.05 |
| January 2021 | $83.93 | $92.90 |
| December 2020 | $91.25 | $101 |
| November 2020 | $93.28 | $103.25 |
| October 2020 | $71.89 | $79.58 |
| September 2020 | $75.94 | $84.05 |
| August 2020 | $87.56 | $96.92 |
| July 2020 | $77.04 | $85.27 |
| June 2020 | $83.57 | $92.50 |
| May 2020 | $82.41 | $92.65 |
| April 2020 | $72.09 | $81.05 |
| March 2020 | $68.76 | $79.72 |
| February 2020 | $85.86 | $99.55 |
| January 2020 | $96.12 | $111.45 |
| December 2019 | $92.09 | $106.77 |
| November 2019 | $94.77 | $109.88 |
| October 2019 | $93.36 | $109.10 |
| September 2019 | $92.63 | $108.25 |
| August 2019 | $92.59 | $108.20 |
| July 2019 | $88.37 | $103.27 |
| June 2019 | $87.71 | $102.50 |
| May 2019 | $85 | $99.33 |
| April 2019 | $85.92 | $100.40 |
| March 2019 | $81.32 | $97.10 |
| February 2019 | $78.09 | $93.25 |
| January 2019 | $73.70 | $88 |
| December 2018 | $67.71 | $80.85 |
| November 2018 | $73.99 | $88.35 |
| October 2018 | $73.74 | $88.90 |
| September 2018 | $80.31 | $96.82 |
| August 2018 | $79.59 | $95.95 |
| July 2018 | $81.95 | $98.80 |
| June 2018 | $79.84 | $96.25 |
| May 2018 | $81.85 | $98.68 |
| April 2018 | $85.23 | $102.75 |
| March 2018 | $79.64 | $98.10 |
| February 2018 | $80.86 | $99.59 |
| January 2018 | $87.20 | $107.40 |
| December 2017 | $83.50 | $102.85 |
| November 2017 | $83.83 | $103.25 |
| October 2017 | $78.30 | $97.20 |
| September 2017 | $76.43 | $94.89 |
| August 2017 | $74.08 | $91.96 |
| July 2017 | $70.93 | $88.06 |
| June 2017 | $68.55 | $85.10 |
| May 2017 | $70.74 | $87.82 |
| April 2017 | $68.80 | $85.41 |
| March 2017 | $62.52 | $79.10 |
| February 2017 | $57.70 | $73 |
| January 2017 | $55.21 | $69.85 |
| December 2016 | $53.42 | $67.58 |
| November 2016 | $50.04 | $63.31 |
| October 2016 | $56.41 | $72.14 |
| September 2016 | $58.43 | $74.72 |
| August 2016 | $58.74 | $75.12 |
| July 2016 | $57.60 | $73.66 |
| June 2016 | $50 | $63.94 |
| May 2016 | $57.92 | $74.07 |
| April 2016 | $56.09 | $73.15 |
| March 2016 | $56.75 | $74.01 |
| February 2016 | $53 | $69.12 |
| January 2016 | $50.80 | $66.25 |
| December 2015 | $48.54 | $63.30 |
| November 2015 | $48.86 | $63.73 |
| October 2015 | $49.83 | $65.62 |
| September 2015 | $49.31 | $64.93 |
| August 2015 | $49.15 | $64.72 |
| July 2015 | $48.66 | $64.07 |
| June 2015 | $46.21 | $60.85 |
| May 2015 | $45.56 | $60 |
| April 2015 | $45.96 | $60.52 |
| March 2015 | $44.61 | $60.04 |
| February 2015 | $44.13 | $59.40 |
| January 2015 | $39.54 | $53.22 |
| December 2014 | $40.54 | $54.56 |
| November 2014 | $40.12 | $54 |
| October 2014 | $39.74 | $54.75 |
| September 2014 | $42.44 | $58.47 |
| August 2014 | $47.25 | $65.10 |
| July 2014 | $50.81 | $70 |
| June 2014 | $54.08 | $74.50 |
| May 2014 | $53.42 | $73.60 |
| April 2014 | $54.44 | $75 |
| March 2014 | $52.35 | $73.80 |
| February 2014 | $51.96 | $73.25 |
| January 2014 | $46.11 | $65 |
| December 2013 | $43.64 | $61.52 |
| November 2013 | $45.52 | $64.17 |
| October 2013 | $44.88 | $64 |
| September 2013 | $39.02 | $55.65 |
| August 2013 | $40.01 | $54.10 |
| July 2013 | $37.94 | $54.10 |
| June 2013 | $35.26 | $50.29 |
| May 2013 | $35.52 | $50.65 |
| April 2013 | $33.76 | $48.15 |
| March 2013 | $30.34 | $44.85 |
| February 2013 | $31.23 | $46.16 |
| January 2013 | $34.56 | $51.08 |
| December 2012 | $32.27 | $47.70 |
| November 2012 | $29.63 | $43.80 |
| October 2012 | $29.61 | $44.50 |
| September 2012 | $30.08 | $45.20 |
| August 2012 | $28.85 | $43.35 |
| July 2012 | $26.05 | $39.15 |
| June 2012 | $28.08 | $42.20 |
| May 2012 | $26.12 | $39.25 |
| April 2012 | $30.17 | $46.75 |
| March 2012 | $33.37 | $51.70 |
| February 2012 | $32.82 | $50.85 |
| January 2012 | $30.17 | $46.75 |
| December 2011 | $27.69 | $42.90 |
| November 2011 | $26.06 | $40.89 |
| October 2011 | $32.50 | $51 |
| September 2011 | $29.13 | $45.70 |
| August 2011 | $30.59 | $48 |
| July 2011 | $37.22 | $58.40 |
| June 2011 | $39.71 | $62.30 |
| May 2011 | $41.79 | $66.85 |
| April 2011 | $41.57 | $66.50 |
| March 2011 | $38.64 | $61.80 |
| February 2011 | $37.64 | $60.20 |
| January 2011 | $36.60 | $58.55 |
| December 2010 | $33.29 | $53.25 |
| November 2010 | $31.24 | $50.47 |
| October 2010 | $34.05 | $55 |
| September 2010 | $30.89 | $49.90 |
| August 2010 | $31.08 | $50.20 |
| July 2010 | $27.77 | $44.85 |
| June 2010 | $27.12 | $43.80 |
| May 2010 | $28.48 | $46 |
| April 2010 | $33.64 | $55.66 |
| March 2010 | $35.35 | $58.50 |
| February 2010 | $31.52 | $52.16 |
| January 2010 | $33.54 | $55.50 |
| December 2009 | $34.78 | $58.10 |
| November 2009 | $39.01 | $52.75 |
| October 2009 | $31.57 | $52.75 |
| September 2009 | $40.22 | $54.39 |
| August 2009 | $32.56 | $54.39 |
| July 2009 | $26.49 | $44.25 |
| June 2009 | $25.80 | $43.10 |
| May 2009 | $27.64 | $47.25 |
| April 2009 | $26.12 | $44.64 |
| March 2009 | $20.16 | $34.45 |
| February 2009 | $23.42 | $40.03 |
| January 2009 | $21.41 | $36.60 |
| December 2008 | $23.85 | $40.76 |
| November 2008 | $18.23 | $31.69 |
| October 2008 | $18.99 | $33 |
| September 2008 | $28.60 | $49.70 |
| August 2008 | $33.80 | $58.75 |
| July 2008 | $32.89 | $57.16 |
| June 2008 | $35.21 | $61.20 |
| May 2008 | $43.91 | $78.02 |
| April 2008 | $42.21 | $75 |
| February 2008 | $36.30 | $64.50 |
| January 2008 | $37.34 | $66.35 |
| December 2007 | $41.67 | $74.05 |
| November 2007 | $44.23 | $78.60 |
| October 2007 | $42.12 | $74.85 |
| September 2007 | $37.98 | $67.50 |
| August 2007 | $39.50 | $70.20 |
| July 2007 | $40.80 | $72.50 |
| June 2007 | $40.21 | $71.45 |
| May 2007 | $43.05 | $76.50 |
| April 2007 | $43.75 | $155.50 |
| March 2007 | $43.33 | $154 |
| December 2006 | $36.95 | $131.31 |
| November 2006 | $35.06 | $124.60 |
| October 2006 | $31.23 | $111 |
| September 2006 | $31.16 | $110.75 |
| August 2006 | $30.18 | $107.25 |
| July 2006 | $28.14 | $100 |
| June 2006 | $29.12 | $103.50 |
| April 2006 | $27.88 | $99.10 |
| January 2006 | $24.93 | $88.59 |
| December 2005 | $24.34 | $86.51 |
| November 2005 | $22.34 | $79.40 |
| October 2005 | $21.47 | $76.32 |
| September 2005 | $24.40 | $86.73 |
| August 2005 | $23.99 | $85.25 |
| July 2005 | $22.79 | $81 |
| June 2005 | $23.32 | $82.89 |
| May 2005 | $22.02 | $78.25 |
| February 2005 | $21.14 | $150.25 |
| January 2005 | $20.08 | $142.74 |
| December 2004 | $18.66 | $132.60 |
| November 2004 | $16.39 | $116.50 |
| October 2004 | $16.60 | $118 |
| September 2004 | $15.92 | $113.16 |
| August 2004 | $15.07 | $107.15 |
| July 2004 | $14.21 | $101 |
| June 2004 | $13.68 | $97.22 |
| April 2004 | $13.65 | $97.03 |
| March 2004 | $13.68 | $97.20 |
| February 2004 | $12.93 | $91.94 |
| December 2003 | $11.73 | $83.38 |
| November 2003 | $11 | $78.16 |
VCISF
Price: $126.25
52 week price:
Dividend Yield: 3.61%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 32.56%
Dividend Per Share: 2.25 USD
Earnings Per Share: 8.68 USD
P/E Ratio: 14.49
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Country: France
Market Capitalization: 71.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 8.20%
DGR5: 9.36%
DGR10: 8.82%