Vicat S.A. (EPA:VCT)
France · Delayed Price · Currency is EUR 78.20
-0.60 (-0.76%)
At close: Jan 30, 2026
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.10 | 79.10 | 78.10 | 78.20 | 78.20 | -0.76% | 28,527 |
| Jan 29, 2026 | 81.00 | 81.70 | 78.30 | 78.80 | 78.80 | -2.48% | 32,721 |
| Jan 28, 2026 | 80.00 | 80.80 | 79.00 | 80.80 | 80.80 | 0.87% | 48,444 |
| Jan 27, 2026 | 79.10 | 80.20 | 78.70 | 80.10 | 80.10 | 1.39% | 43,378 |
| Jan 26, 2026 | 79.00 | 79.70 | 78.90 | 79.00 | 79.00 | - | 26,622 |
| Jan 23, 2026 | 79.40 | 79.60 | 78.80 | 79.00 | 79.00 | -1.00% | 29,745 |
| Jan 22, 2026 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 4.31% | 38,698 |
| Jan 21, 2026 | 75.90 | 76.70 | 75.40 | 76.50 | 76.50 | 0.92% | 28,001 |
| Jan 20, 2026 | 76.20 | 76.20 | 74.80 | 75.80 | 75.80 | -1.17% | 20,412 |
| Jan 19, 2026 | 76.60 | 77.00 | 75.80 | 76.70 | 76.70 | -0.90% | 32,491 |
| Jan 16, 2026 | 78.50 | 78.50 | 76.70 | 77.40 | 77.40 | -1.28% | 21,527 |
| Jan 15, 2026 | 77.00 | 78.60 | 76.30 | 78.40 | 78.40 | 1.82% | 60,312 |
| Jan 14, 2026 | 76.50 | 77.90 | 76.00 | 77.00 | 77.00 | 2.67% | 69,346 |
| Jan 13, 2026 | 77.90 | 78.00 | 74.40 | 75.00 | 75.00 | -3.72% | 42,108 |
| Jan 12, 2026 | 79.50 | 79.50 | 77.20 | 77.90 | 77.90 | -1.39% | 24,648 |
| Jan 9, 2026 | 78.00 | 79.10 | 78.00 | 79.00 | 79.00 | 1.28% | 54,634 |
| Jan 8, 2026 | 78.10 | 78.20 | 77.10 | 78.00 | 78.00 | 0.13% | 41,478 |
| Jan 7, 2026 | 76.30 | 78.60 | 76.30 | 77.90 | 77.90 | 2.77% | 72,690 |
| Jan 6, 2026 | 76.20 | 77.30 | 75.50 | 75.80 | 75.80 | -0.66% | 58,419 |
| Jan 5, 2026 | 76.10 | 76.90 | 75.20 | 76.30 | 76.30 | 0.79% | 53,092 |
| Jan 2, 2026 | 75.90 | 76.00 | 75.10 | 75.70 | 75.70 | -0.39% | 22,234 |
| Dec 31, 2025 | 75.80 | 76.00 | 75.30 | 76.00 | 76.00 | -0.13% | 9,725 |
| Dec 30, 2025 | 75.40 | 76.10 | 75.20 | 76.10 | 76.10 | 1.20% | 75,635 |
| Dec 29, 2025 | 75.40 | 75.90 | 74.90 | 75.20 | 75.20 | - | 24,676 |
| Dec 24, 2025 | 75.80 | 75.80 | 75.20 | 75.20 | 75.20 | -0.79% | 6,182 |
| Dec 23, 2025 | 75.30 | 75.80 | 74.50 | 75.80 | 75.80 | 0.66% | 24,943 |
| Dec 22, 2025 | 75.50 | 75.60 | 74.40 | 75.30 | 75.30 | - | 43,947 |
| Dec 19, 2025 | 76.10 | 76.30 | 75.30 | 75.30 | 75.30 | -0.53% | 43,428 |
| Dec 18, 2025 | 74.00 | 75.70 | 73.70 | 75.70 | 75.70 | 2.71% | 49,765 |
| Dec 17, 2025 | 75.10 | 75.10 | 73.70 | 73.70 | 73.70 | -1.86% | 39,588 |
| Dec 16, 2025 | 73.70 | 75.50 | 73.70 | 75.10 | 75.10 | 1.08% | 69,393 |
| Dec 15, 2025 | 73.80 | 74.80 | 73.70 | 74.30 | 74.30 | 1.09% | 66,733 |
| Dec 12, 2025 | 73.60 | 74.00 | 73.20 | 73.50 | 73.50 | 0.41% | 51,881 |
| Dec 11, 2025 | 72.70 | 73.40 | 72.60 | 73.20 | 73.20 | 0.55% | 55,441 |
| Dec 10, 2025 | 74.20 | 74.20 | 72.00 | 72.80 | 72.80 | -1.89% | 34,817 |
| Dec 9, 2025 | 73.50 | 74.50 | 72.80 | 74.20 | 74.20 | 1.78% | 52,592 |
| Dec 8, 2025 | 70.70 | 73.40 | 70.50 | 72.90 | 72.90 | 3.40% | 67,197 |
| Dec 5, 2025 | 70.30 | 70.80 | 69.90 | 70.50 | 70.50 | 1.29% | 49,059 |
| Dec 4, 2025 | 71.00 | 71.30 | 69.60 | 69.60 | 69.60 | -1.28% | 50,923 |
| Dec 3, 2025 | 71.00 | 71.20 | 69.90 | 70.50 | 70.50 | -0.42% | 36,029 |
| Dec 2, 2025 | 70.80 | 71.50 | 70.70 | 70.80 | 70.80 | - | 37,409 |
| Dec 1, 2025 | 70.50 | 70.80 | 69.40 | 70.80 | 70.80 | 0.14% | 49,215 |
| Nov 28, 2025 | 70.40 | 70.70 | 69.80 | 70.70 | 70.70 | 0.28% | 39,446 |
| Nov 27, 2025 | 70.40 | 71.00 | 69.80 | 70.50 | 70.50 | - | 20,421 |
| Nov 26, 2025 | 70.20 | 71.10 | 70.10 | 70.50 | 70.50 | 0.71% | 40,669 |
| Nov 25, 2025 | 68.40 | 70.40 | 68.20 | 70.00 | 70.00 | 2.79% | 66,029 |
| Nov 24, 2025 | 66.90 | 68.50 | 66.90 | 68.10 | 68.10 | 3.18% | 67,553 |
| Nov 21, 2025 | 66.30 | 66.50 | 65.00 | 66.00 | 66.00 | -2.08% | 38,832 |
| Nov 20, 2025 | 67.50 | 67.90 | 66.80 | 67.40 | 67.40 | 0.75% | 65,026 |
| Nov 19, 2025 | 66.60 | 67.60 | 66.00 | 66.90 | 66.90 | 0.45% | 32,310 |