Vicat S.A. (EPA:VCT)
France · Delayed Price · Currency is EUR 58.30
+0.60 (1.04%)
Sep 3, 2025, 4:44 PM CET
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 58.40 | 58.70 | 57.20 | 57.70 | 57.70 | -1.54% | 20,336 |
| Sep 1, 2025 | 59.80 | 60.10 | 58.20 | 58.60 | 58.60 | -2.01% | 19,725 |
| Aug 29, 2025 | 60.20 | 60.80 | 59.80 | 59.80 | 59.80 | -0.83% | 16,324 |
| Aug 28, 2025 | 60.10 | 60.90 | 60.00 | 60.30 | 60.30 | 0.17% | 18,296 |
| Aug 27, 2025 | 59.80 | 60.70 | 59.70 | 60.20 | 60.20 | 0.50% | 25,035 |
| Aug 26, 2025 | 60.20 | 60.20 | 58.80 | 59.90 | 59.90 | -2.60% | 30,089 |
| Aug 25, 2025 | 60.80 | 61.80 | 60.80 | 61.50 | 61.50 | 0.99% | 12,830 |
| Aug 22, 2025 | 59.80 | 61.20 | 59.80 | 60.90 | 60.90 | 1.50% | 18,793 |
| Aug 21, 2025 | 59.70 | 60.20 | 59.60 | 60.00 | 60.00 | 0.33% | 12,037 |
| Aug 20, 2025 | 59.90 | 60.20 | 59.60 | 59.80 | 59.80 | -0.66% | 12,449 |
| Aug 19, 2025 | 59.20 | 60.30 | 59.20 | 60.20 | 60.20 | 1.35% | 12,498 |
| Aug 18, 2025 | 59.40 | 59.50 | 59.00 | 59.40 | 59.40 | -0.34% | 9,384 |
| Aug 15, 2025 | 60.60 | 60.80 | 59.60 | 59.60 | 59.60 | -0.50% | 28,424 |
| Aug 14, 2025 | 59.50 | 60.30 | 59.50 | 59.90 | 59.90 | 0.84% | 25,429 |
| Aug 13, 2025 | 59.70 | 60.20 | 59.40 | 59.40 | 59.40 | -0.17% | 26,552 |
| Aug 12, 2025 | 58.40 | 59.50 | 58.30 | 59.50 | 59.50 | 1.88% | 23,313 |
| Aug 11, 2025 | 58.90 | 59.20 | 58.20 | 58.40 | 58.40 | -0.51% | 21,006 |
| Aug 8, 2025 | 58.10 | 58.80 | 58.00 | 58.70 | 58.70 | 1.21% | 17,578 |
| Aug 7, 2025 | 57.30 | 58.50 | 57.20 | 58.00 | 58.00 | 1.40% | 19,053 |
| Aug 6, 2025 | 57.40 | 58.00 | 56.60 | 57.20 | 57.20 | -0.17% | 26,089 |
| Aug 5, 2025 | 57.70 | 58.40 | 57.30 | 57.30 | 57.30 | -0.52% | 26,395 |
| Aug 4, 2025 | 57.50 | 58.00 | 57.00 | 57.60 | 57.60 | 0.52% | 33,404 |
| Aug 1, 2025 | 56.30 | 58.20 | 56.10 | 57.30 | 57.30 | 0.88% | 36,050 |
| Jul 31, 2025 | 57.90 | 58.20 | 56.60 | 56.80 | 56.80 | -2.07% | 48,775 |
| Jul 30, 2025 | 57.10 | 58.30 | 57.00 | 58.00 | 58.00 | 2.47% | 47,342 |
| Jul 29, 2025 | 57.20 | 57.40 | 54.20 | 56.60 | 56.60 | -3.74% | 79,561 |
| Jul 28, 2025 | 60.20 | 60.30 | 58.30 | 58.80 | 58.80 | -1.51% | 36,627 |
| Jul 25, 2025 | 59.30 | 60.00 | 59.20 | 59.70 | 59.70 | 0.51% | 22,947 |
| Jul 24, 2025 | 61.90 | 61.90 | 59.40 | 59.40 | 59.40 | -2.62% | 33,908 |
| Jul 23, 2025 | 60.40 | 61.30 | 59.90 | 61.00 | 61.00 | 1.84% | 47,885 |
| Jul 22, 2025 | 61.50 | 61.50 | 59.30 | 59.90 | 59.90 | -2.76% | 28,188 |
| Jul 21, 2025 | 61.00 | 62.20 | 61.00 | 61.60 | 61.60 | 1.15% | 36,417 |
| Jul 18, 2025 | 61.00 | 61.30 | 60.20 | 60.90 | 60.90 | 0.16% | 31,185 |
| Jul 17, 2025 | 61.80 | 61.80 | 60.40 | 60.80 | 60.80 | -0.33% | 39,068 |
| Jul 16, 2025 | 61.90 | 62.50 | 60.90 | 61.00 | 61.00 | -2.09% | 46,157 |
| Jul 15, 2025 | 64.20 | 66.10 | 62.30 | 62.30 | 62.30 | -1.42% | 54,452 |
| Jul 14, 2025 | 63.50 | 63.90 | 62.90 | 63.20 | 63.20 | -1.25% | 32,022 |
| Jul 11, 2025 | 63.30 | 64.00 | 63.10 | 64.00 | 64.00 | 0.79% | 42,376 |
| Jul 10, 2025 | 61.60 | 63.50 | 61.20 | 63.50 | 63.50 | 3.59% | 61,719 |
| Jul 9, 2025 | 60.60 | 62.60 | 60.60 | 61.30 | 61.30 | 1.66% | 39,672 |
| Jul 8, 2025 | 58.60 | 60.40 | 58.40 | 60.30 | 60.30 | 3.25% | 52,141 |
| Jul 7, 2025 | 57.00 | 58.50 | 57.00 | 58.40 | 58.40 | 2.46% | 16,882 |
| Jul 4, 2025 | 58.00 | 58.20 | 57.00 | 57.00 | 57.00 | -2.06% | 20,952 |
| Jul 3, 2025 | 58.60 | 58.60 | 57.70 | 58.20 | 58.20 | -0.51% | 24,264 |
| Jul 2, 2025 | 58.50 | 59.10 | 58.30 | 58.50 | 58.50 | 0.52% | 30,978 |
| Jul 1, 2025 | 58.90 | 59.20 | 57.80 | 58.20 | 58.20 | -1.02% | 28,075 |
| Jun 30, 2025 | 58.00 | 58.90 | 57.80 | 58.80 | 58.80 | 1.91% | 40,557 |
| Jun 27, 2025 | 56.60 | 57.70 | 56.40 | 57.70 | 57.70 | 2.30% | 25,083 |
| Jun 26, 2025 | 56.90 | 57.00 | 56.10 | 56.40 | 56.40 | -0.53% | 22,666 |
| Jun 25, 2025 | 56.90 | 57.50 | 56.30 | 56.70 | 56.70 | - | 46,835 |