Vinci S.A. ( VCISY) - Price History
Monthly price history for VCISY (Vinci S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $34.69 | $34.69 |
| July 2026 | $35.26 | $35.26 |
| June 2026 | $36.47 | $36.47 |
| May 2026 | $36.27 | $36.27 |
| April 2026 | $37.74 | $37.74 |
| March 2026 | $36.48 | $37.53 |
| February 2026 | $40.30 | $41.46 |
| January 2026 | $34.89 | $35.90 |
| December 2025 | $34.21 | $35.20 |
| November 2025 | $34.44 | $35.44 |
| October 2025 | $32.45 | $33.39 |
| September 2025 | $33.38 | $34.66 |
| August 2025 | $32.69 | $33.94 |
| July 2025 | $33.35 | $34.63 |
| June 2025 | $35.53 | $36.89 |
| May 2025 | $34.48 | $35.80 |
| April 2025 | $34.09 | $35.40 |
| March 2025 | $29.37 | $31.49 |
| February 2025 | $26.74 | $28.68 |
| January 2025 | $25.11 | $26.93 |
| December 2024 | $23.94 | $25.67 |
| November 2024 | $24.54 | $26.32 |
| October 2024 | $26.01 | $27.89 |
| September 2024 | $27.03 | $29.27 |
| August 2024 | $27.52 | $29.80 |
| July 2024 | $26.35 | $28.54 |
| June 2024 | $24.31 | $26.33 |
| May 2024 | $28.72 | $31.10 |
| April 2024 | $27.04 | $29.29 |
| March 2024 | $28.84 | $32.22 |
| February 2024 | $28.64 | $32 |
| January 2024 | $28.32 | $31.65 |
| December 2023 | $28.23 | $31.54 |
| November 2023 | $27.32 | $30.53 |
| October 2023 | $24.45 | $27.59 |
| September 2023 | $24.52 | $27.67 |
| August 2023 | $24.68 | $27.85 |
| July 2023 | $25.94 | $29.28 |
| June 2023 | $25.75 | $29.06 |
| May 2023 | $25.20 | $28.44 |
| April 2023 | $27.35 | $30.87 |
| March 2023 | $24.70 | $28.64 |
| February 2023 | $24.52 | $28.43 |
| January 2023 | $24.35 | $28.24 |
| December 2022 | $21.50 | $24.93 |
| November 2022 | $21.79 | $25.27 |
| October 2022 | $19.61 | $22.97 |
| September 2022 | $17.16 | $20.10 |
| August 2022 | $19.66 | $23.03 |
| July 2022 | $20.41 | $23.91 |
| June 2022 | $19.05 | $22.32 |
| May 2022 | $20.64 | $24.18 |
| April 2022 | $20.48 | $24 |
| March 2022 | $21.22 | $25.48 |
| February 2022 | $21.72 | $26.08 |
| January 2022 | $22.76 | $27.33 |
| December 2021 | $21.91 | $26.31 |
| November 2021 | $19.77 | $23.74 |
| October 2021 | $22.12 | $26.75 |
| September 2021 | $21.51 | $26.01 |
| August 2021 | $22.14 | $26.77 |
| July 2021 | $21.90 | $26.48 |
| June 2021 | $22.13 | $26.76 |
| May 2021 | $23.47 | $28.38 |
| April 2021 | $22.63 | $27.36 |
| March 2021 | $20.84 | $25.78 |
| February 2021 | $21.02 | $26.01 |
| January 2021 | $18.67 | $23.10 |
| December 2020 | $20.14 | $24.92 |
| November 2020 | $20.53 | $25.40 |
| October 2020 | $15.96 | $19.75 |
| September 2020 | $16.92 | $20.94 |
| August 2020 | $18.95 | $23.45 |
| July 2020 | $17.26 | $21.35 |
| June 2020 | $18.63 | $23.40 |
| May 2020 | $18.46 | $23.19 |
| April 2020 | $16.18 | $20.33 |
| March 2020 | $15.71 | $20.38 |
| February 2020 | $19.42 | $25.18 |
| January 2020 | $21.35 | $27.69 |
| December 2019 | $21.30 | $27.63 |
| November 2019 | $21 | $27.23 |
| October 2019 | $21.44 | $28.02 |
| September 2019 | $20.58 | $26.90 |
| August 2019 | $20.89 | $27.31 |
| July 2019 | $19.61 | $25.63 |
| June 2019 | $19.52 | $25.51 |
| May 2019 | $18.86 | $24.65 |
| April 2019 | $19.35 | $25.29 |
| March 2019 | $18.17 | $24.28 |
| February 2019 | $17.82 | $23.81 |
| January 2019 | $16.45 | $21.98 |
| December 2018 | $15.35 | $20.51 |
| November 2018 | $16.31 | $21.79 |
| October 2018 | $16.45 | $22.19 |
| September 2018 | $17.58 | $23.72 |
| August 2018 | $17.66 | $23.82 |
| July 2018 | $18.65 | $25.16 |
| June 2018 | $17.74 | $23.94 |
| May 2018 | $18.32 | $24.72 |
| April 2018 | $18.43 | $24.86 |
| March 2018 | $17.87 | $24.63 |
| February 2018 | $17.94 | $24.72 |
| January 2018 | $19.59 | $27 |
| December 2017 | $18.50 | $25.50 |
| November 2017 | $18.53 | $25.54 |
| October 2017 | $17.64 | $24.51 |
| September 2017 | $17.08 | $23.73 |
| August 2017 | $16.58 | $23.04 |
| July 2017 | $16.12 | $22.39 |
| June 2017 | $15.42 | $21.42 |
| May 2017 | $15.71 | $21.83 |
| April 2017 | $15.36 | $21.34 |
| March 2017 | $13.98 | $19.83 |
| February 2017 | $12.68 | $17.99 |
| January 2017 | $12.33 | $17.49 |
| December 2016 | $11.96 | $16.97 |
| November 2016 | $11.41 | $16.18 |
| October 2016 | $12.65 | $18.12 |
| September 2016 | $13.34 | $19.11 |
| August 2016 | $13.22 | $18.94 |
| July 2016 | $13.22 | $18.93 |
| June 2016 | $12.36 | $17.71 |
| May 2016 | $13.10 | $18.76 |
| April 2016 | $13.04 | $18.68 |
| March 2016 | $12.67 | $18.50 |
| February 2016 | $11.72 | $17.12 |
| January 2016 | $11.62 | $16.97 |
| December 2015 | $10.99 | $16.05 |
| November 2015 | $11.12 | $16.24 |
| October 2015 | $11.40 | $16.82 |
| September 2015 | $10.75 | $15.85 |
| August 2015 | $10.90 | $16.08 |
| July 2015 | $10.85 | $16.01 |
| June 2015 | $9.80 | $14.46 |
| May 2015 | $10.05 | $14.82 |
| April 2015 | $10.37 | $15.29 |
| March 2015 | $9.44 | $14.24 |
| February 2015 | $9.81 | $14.80 |
| January 2015 | $8.67 | $13.08 |
| December 2014 | $8.98 | $13.55 |
| November 2014 | $8.89 | $13.41 |
| October 2014 | $9.22 | $14.22 |
| September 2014 | $9.38 | $14.46 |
| August 2014 | $10.56 | $16.28 |
| July 2014 | $11.22 | $17.31 |
| June 2014 | $12.10 | $18.66 |
| May 2014 | $12.01 | $18.53 |
| April 2014 | $12.22 | $18.85 |
| March 2014 | $11.78 | $18.59 |
| February 2014 | $11.77 | $18.57 |
| January 2014 | $10.34 | $16.32 |
| December 2013 | $10.43 | $16.46 |
| November 2013 | $10.17 | $16.04 |
| October 2013 | $10.02 | $15.99 |
| September 2013 | $9.08 | $14.49 |
| August 2013 | $8.04 | $12.84 |
| July 2013 | $8.42 | $13.43 |
| June 2013 | $7.87 | $12.56 |
| May 2013 | $8 | $12.77 |
| April 2013 | $7.54 | $12.04 |
| March 2013 | $6.82 | $11.28 |
| February 2013 | $7.01 | $11.59 |
| January 2013 | $7.66 | $12.67 |
| December 2012 | $7.26 | $12 |
| November 2012 | $6.68 | $11.04 |
| October 2012 | $6.68 | $11.24 |
| September 2012 | $6.29 | $10.57 |
| August 2012 | $6.43 | $10.81 |
| July 2012 | $6.30 | $10.60 |
| June 2012 | $6.94 | $11.67 |
| May 2012 | $5.96 | $10.02 |
| April 2012 | $6.59 | $11.52 |
| March 2012 | $7.43 | $13 |
| February 2012 | $7.43 | $12.99 |
| January 2012 | $6.60 | $11.55 |
| December 2011 | $6.21 | $10.86 |
| November 2011 | $6.24 | $11.09 |
| October 2011 | $6.85 | $12.19 |
| September 2011 | $6.01 | $10.69 |
| August 2011 | $7.29 | $12.96 |
| July 2011 | $8.10 | $14.41 |
| June 2011 | $9.03 | $16.06 |
| May 2011 | $8.85 | $16.14 |
| April 2011 | $9.11 | $16.61 |
| March 2011 | $8.54 | $15.58 |
| February 2011 | $8.26 | $15.06 |
| January 2011 | $7.95 | $14.50 |
| December 2010 | $7.48 | $13.65 |
| November 2010 | $6.54 | $12.10 |
| October 2010 | $7.20 | $13.32 |
| September 2010 | $6.75 | $12.48 |
| August 2010 | $5.96 | $11.01 |
| July 2010 | $6.58 | $12.17 |
| June 2010 | $5.66 | $10.46 |
| May 2010 | $6.14 | $11.35 |
| April 2010 | $7.29 | $13.88 |
| March 2010 | $7.75 | $14.75 |
| February 2010 | $6.87 | $13.08 |
| January 2010 | $7.12 | $13.55 |
| December 2009 | $7.54 | $14.35 |
| November 2009 | $7.22 | $13.93 |
| October 2009 | $6.84 | $13.20 |
| September 2009 | $7.33 | $14.15 |
| August 2009 | $6.94 | $13.40 |
| July 2009 | $6.62 | $12.78 |
| June 2009 | $5.84 | $11.26 |
| May 2009 | $6.19 | $11.95 |
| April 2009 | $5.64 | $11.25 |
| March 2009 | $4.67 | $9.30 |
| February 2009 | $4.06 | $8.10 |
| January 2009 | $4.36 | $8.70 |
| December 2008 | $5.24 | $10.45 |
| November 2008 | $4.96 | $10.03 |
| October 2008 | $4.64 | $9.40 |
| September 2008 | $6.05 | $12.25 |
| August 2008 | $7.24 | $14.65 |
| July 2008 | $6.97 | $14.10 |
| June 2008 | $7.61 | $15.40 |
| May 2008 | $9.41 | $19.05 |
| April 2008 | $8.97 | $18.55 |
| March 2008 | $8.75 | $18.10 |
| February 2008 | $8.52 | $17.61 |
| January 2008 | $8.10 | $16.75 |
| December 2007 | $9 | $18.60 |
| November 2007 | $9.42 | $19.65 |
| October 2007 | $9.78 | $20.41 |
| September 2007 | $9.44 | $19.70 |
| August 2007 | $8.60 | $17.95 |
| July 2007 | $8.82 | $18.40 |
| June 2007 | $9.06 | $18.90 |
| May 2007 | $9.59 | $20 |
| April 2007 | $479,378.79 | $1,000,000 |
| March 2007 | $479,378.79 | $1,000,000 |
| February 2007 | $479,378.79 | $1,000,000 |
| January 2007 | $479,378.79 | $1,000,000 |
| December 2006 | $479,378.79 | $1,000,000 |
| November 2006 | $479,378.66 | $1,000,000 |
| October 2006 | $479,378.66 | $1,000,000 |
| September 2006 | $479,378.66 | $1,000,000 |
| August 2006 | $479,378.66 | $1,000,000 |
| July 2006 | $479,378.66 | $1,000,000 |
| June 2006 | $479,378.66 | $1,000,000 |
| May 2006 | $479,378.66 | $1,000,000 |
| April 2006 | $479,378.46 | $1,000,000 |
| March 2006 | $479,378.22 | $1,000,000 |
| February 2006 | $479,378.22 | $1,000,000 |
| January 2006 | $479,378.22 | $1,000,000 |
| December 2005 | $479,378.22 | $1,000,000 |
| November 2005 | $479,378.13 | $1,000,000 |
| October 2005 | $479,378.13 | $1,000,000 |
| September 2005 | $479,378.13 | $1,000,000 |
| August 2005 | $479,378.13 | $1,000,000 |
| July 2005 | $479,378.13 | $1,000,000 |
| June 2005 | $479,378.13 | $1,000,000 |
| May 2005 | $479,378.13 | $1,000,000 |
VCISY
Price: $34.69
52 week price:
Dividend Yield: 4.14%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 83.81%
Payout Ratio Range:
Dividend Per Share: 1.57 USD
Earnings Per Share: 2.58 USD
P/E Ratio: 13.91
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Country: France
Volume: 31998
Ebitda: 7.3 billionMarket Capitalization: 79.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 22.01%
DGR5: 18.37%
DGR10: 10.38%