Vinci S.A. (SQU.DE) XETRA

Currency In EUR

SQU.DE Historical Return

If you invested €1000 in Vinci S.A. (SQU.DE) 10 years ago, it would be worth €2,547.67 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,437.51, while €1000 invested 1 year ago would be worth €958.3. This corresponds to total returns of 154.77%, 43.75%, -4.17%, respectively, with annualized returns of 9.8%, 7.52%, -4.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SQU.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	115.5	114.9	114.9	115.5	113.8	6,750
November 10, 2026	115.25	114.8	114.8	115.75	114.8	3,146
November 09, 2026	111.6	113.75	113.75	113.85	111.3	4,843
November 06, 2026	110.8	111.6	111.6	111.9	110.5	5,422
November 05, 2026	113.05	113	113	113.65	112.5	5,930
November 04, 2026	109.35	111.4	111.4	112.3	109.35	6,957
November 03, 2026	109.7	109.15	109.15	110.5	107.9	15,244
November 02, 2026	108.8	110.4	110.4	110.4	108.35	6,466
October 30, 2026	108.5	108.55	108.55	108.95	108.15	7,750
October 29, 2026	108.95	109.25	109.25	109.4	108.3	3,097
October 28, 2026	108.2	108.3	108.3	108.85	107.9	2,216
October 27, 2026	108.1	108.65	108.65	109.15	107.95	5,512
October 26, 2026	107.75	107.85	107.85	108.55	107.15	4,186
October 23, 2026	106.4	106.4	106.4	106.55	104.7	3,937
October 22, 2026	105.8	105.95	105.95	106.15	105.1	4,003
October 21, 2026	106.2	106.8	106.8	107.45	106	4,655
October 20, 2026	106	106.7	106.7	106.75	104.8	5,333
October 19, 2026	106.2	106.5	106.5	106.5	105.25	19,323
October 16, 2026	107.65	108.55	108.55	108.55	107	2,353
October 15, 2026	107.5	107.25	107.25	108.5	106.75	5,111
October 14, 2026	107.05	106.9	106.9	107.8	106.25	4,271
October 13, 2026	106.8	106.85	106.85	107.45	106.5	5,650
October 12, 2026	107	107.6	107.6	107.6	106.3	2,355
October 09, 2026	107.7	107.2	107.2	107.85	106.8	2,377
October 08, 2026	106.45	107	107	107.8	106.3	5,211
October 07, 2026	108.95	107.95	107.95	109.1	107.95	3,817
October 06, 2026	106.35	109.3	109.3	109.3	106.35	9,762
October 05, 2026	106.6	106.3	106.3	106.6	105.3	5,190
October 02, 2026	106.3	106.85	106.85	107.4	105.75	4,411
October 01, 2026	105.7	105.65	105.65	106.4	104.45	12,941
September 30, 2026	108.85	106.9	106.9	109.05	105.95	8,170
September 29, 2026	108.4	108.45	108.45	109.05	107.2	11,703
September 28, 2026	111.5	111.15	111.15	111.8	110.6	834
September 25, 2026	111.2	111.25	111.25	111.8	110.9	5,363
September 24, 2026	110.6	110.7	110.7	111.25	110.15	4,042
September 23, 2026	112.4	110.95	110.95	112.4	110.7	3,937
September 22, 2026	112.5	112.15	112.15	112.85	111.9	2,514
September 21, 2026	111.35	111.75	111.75	112.15	111.35	3,425
September 18, 2026	112.4	110.75	110.75	112.55	110.3	7,211
September 17, 2026	112.8	113.05	113.05	113.15	111.8	1,949
September 16, 2026	111.2	112.05	112.05	112.45	111	1,072
September 15, 2026	110.5	110.6	110.6	111.1	109.75	974
September 11, 2026	111.3	111.4	111.4	111.95	110.9	9,497
September 10, 2026	112.3	110.65	110.65	112.3	110.45	4,544
September 09, 2026	113.65	111.8	111.8	114.35	111.8	4,928
September 08, 2026	113.75	114.45	114.45	114.45	113.75	810
September 07, 2026	114	113.65	113.65	114.05	113.4	2,425
September 04, 2026	112.15	113.95	113.95	114.3	112.15	2,692
September 03, 2026	112.05	113.15	113.15	113.15	111.8	1,870
September 02, 2026	114.15	111.75	111.75	114.15	111.75	4,504
September 01, 2026	113.15	114.15	114.15	114.15	112.85	11,342
August 31, 2026	114.35	113.35	113.35	114.95	113.35	6,301
August 28, 2026	116.05	114.1	114.1	116.05	113.85	5,901
August 27, 2026	118.9	114.9	114.9	118.9	114.6	8,423
August 26, 2026	120.3	119.55	119.55	120.65	119.55	2,621
August 25, 2026	119.35	119.55	119.55	119.9	119.25	5,494
August 24, 2026	119.4	118.7	118.7	119.45	118.45	5,080
August 21, 2026	120.1	119.35	119.35	120.7	119.3	906
August 20, 2026	121.15	119.6	119.6	121.25	118.9	3,066
August 19, 2026	120.05	120.3	120.3	120.95	120	549