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 €2,407 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,530.01, while €1000 invested 1 year ago would be worth €959.77. This corresponds to total returns of 140.7%, 53%, -4.02%, respectively, with annualized returns of 9.18%, 8.87%, -4.02%.

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
July 10, 2026	119.55	119.05	119.05	119.8	118.95	1,792
July 09, 2026	118.85	119.4	119.4	119.4	117.9	6,014
July 08, 2026	121.8	118.4	118.4	122.05	118.4	6,976
July 07, 2026	125.3	123.45	123.45	126.45	123	2,334
July 06, 2026	126.9	125.4	125.4	127.1	125	2,075
July 03, 2026	127.75	128.05	128.05	128.85	127.25	804
July 02, 2026	124.95	126.85	126.85	126.85	124.65	522
July 01, 2026	126.9	124.45	124.45	126.9	124.15	2,843
June 30, 2026	127.35	127.75	127.75	128	126.65	1,111
June 29, 2026	128.8	126.9	126.9	128.8	126.35	2,214
June 26, 2026	131.2	130	130	131.6	129.7	1,225
June 25, 2026	130	131.45	131.45	132	129.8	3,604
June 24, 2026	128.35	129.2	129.2	129.2	127.45	3,539
June 23, 2026	130.25	129.3	129.3	130.85	129.25	977
June 22, 2026	129.3	130.7	130.7	130.9	128.5	1,228
June 19, 2026	129.65	129.55	129.55	129.95	129.5	641
June 18, 2026	130.75	130.6	130.6	130.95	129.35	1,183
June 17, 2026	129.35	130.2	130.2	130.25	129.35	2,417
June 16, 2026	127.8	129.15	129.15	129.25	127.75	1,568
June 15, 2026	129	127.8	127.8	129	127.8	2,739
June 12, 2026	125.95	125.95	125.95	127.2	125.45	2,584
June 11, 2026	122.65	123.35	123.35	123.9	122.65	1,155
June 10, 2026	123.05	122.65	122.65	124.15	121.8	2,113
June 09, 2026	124.25	122.65	122.65	125.4	122.65	1,977
June 08, 2026	123.25	123.85	123.85	124.3	122.65	1,246
June 05, 2026	124.8	124.25	124.25	125.05	124.05	1,431
June 04, 2026	123.3	123.55	123.55	124.75	123.2	1,995
June 03, 2026	121.65	123.15	123.15	123.4	121.65	785
June 02, 2026	124.35	122.65	122.65	124.35	122.65	1,058
June 01, 2026	123.75	123.25	123.25	125.15	122.5	5,226
May 29, 2026	125.35	125.15	125.15	126.15	124.2	1,595
May 28, 2026	124.5	124.5	124.5	124.8	123.8	2,751
May 27, 2026	124.3	125.2	125.2	126.6	124	3,021
May 26, 2026	125.95	123.95	123.95	126.15	123.95	415
May 25, 2026	124.15	125.7	125.7	125.95	124.15	3,903
May 22, 2026	123.55	121.8	121.8	124.1	121.8	955
May 21, 2026	123.95	123.3	123.3	124.5	122.9	4,580
May 20, 2026	122.5	124.75	124.75	125.05	122.5	1,452
May 19, 2026	124.8	123	123	125.5	123	314
May 18, 2026	122.7	124.4	124.4	125.05	122.35	2,369
May 15, 2026	126.6	124.8	124.8	127.15	124.55	591
May 14, 2026	127.1	127.4	127.4	127.5	126.8	506
May 13, 2026	128.1	126.2	126.2	128.1	124.55	2,200
May 12, 2026	127.95	128	128	129.2	127.9	804
May 11, 2026	128.25	129.15	129.15	129.25	127.45	1,807
May 08, 2026	130.2	128.8	128.8	130.65	128.1	1,624
May 07, 2026	133.45	131.55	131.55	134.2	131.55	602
May 06, 2026	131.1	133.25	133.25	134.2	131	3,604
May 05, 2026	126.85	129.5	129.5	129.5	126.8	2,227
May 04, 2026	129.25	125.85	125.85	129.25	125.1	1,506
April 30, 2026	127.25	128.45	128.45	128.75	127.25	247
April 29, 2026	128.15	125.55	125.55	128.15	125.55	2,705
April 28, 2026	129.2	128.9	128.9	129.2	128.3	5,842
April 27, 2026	127.8	127.65	127.65	128.7	127.65	453
April 24, 2026	129.9	127.6	127.6	130	127.5	1,231
April 23, 2026	130.5	131.1	131.1	131.25	129.95	1,944
April 22, 2026	133.9	130.7	130.7	134.35	130.7	1,083
April 21, 2026	133.55	133.4	133.4	134.65	133	2,322
April 20, 2026	135.75	136.65	136.65	136.85	135.75	337
April 17, 2026	134	137.55	137.55	137.85	132.8	1,307