Vicat S.A. (EPA:VCT)
France · Delayed Price · Currency is EUR 75.30
-0.40 (-0.53%)
At close: Dec 19, 2025
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 66.20 | 66.80 | 65.80 | 66.60 | 66.60 | -1.33% | 19,806 |
| Nov 17, 2025 | 67.20 | 68.00 | 66.80 | 67.50 | 67.50 | 0.60% | 24,953 |
| Nov 14, 2025 | 67.50 | 67.50 | 65.70 | 67.10 | 67.10 | -0.59% | 17,328 |
| Nov 13, 2025 | 67.40 | 68.30 | 67.40 | 67.50 | 67.50 | 0.30% | 22,013 |
| Nov 12, 2025 | 66.90 | 67.80 | 66.40 | 67.30 | 67.30 | 0.60% | 23,185 |
| Nov 11, 2025 | 66.10 | 68.00 | 65.90 | 66.90 | 66.90 | 1.36% | 27,426 |
| Nov 10, 2025 | 65.90 | 66.20 | 65.50 | 66.00 | 66.00 | 1.69% | 22,102 |
| Nov 7, 2025 | 65.50 | 65.70 | 63.80 | 64.90 | 64.90 | -0.46% | 23,296 |
| Nov 6, 2025 | 66.70 | 66.90 | 64.60 | 65.20 | 65.20 | -2.40% | 21,129 |
| Nov 5, 2025 | 68.20 | 68.20 | 65.90 | 66.80 | 66.80 | -3.19% | 53,520 |
| Nov 4, 2025 | 65.10 | 69.10 | 64.90 | 69.00 | 69.00 | 5.83% | 55,003 |
| Nov 3, 2025 | 64.90 | 65.40 | 64.50 | 65.20 | 65.20 | 0.31% | 31,345 |
| Oct 31, 2025 | 64.70 | 65.20 | 64.30 | 65.00 | 65.00 | 0.31% | 23,718 |
| Oct 30, 2025 | 65.50 | 65.50 | 64.80 | 64.80 | 64.80 | -1.22% | 23,189 |
| Oct 29, 2025 | 65.00 | 66.20 | 65.00 | 65.60 | 65.60 | 0.61% | 24,528 |
| Oct 28, 2025 | 64.80 | 65.60 | 64.60 | 65.20 | 65.20 | 0.15% | 32,406 |
| Oct 27, 2025 | 65.60 | 65.70 | 64.80 | 65.10 | 65.10 | 0.15% | 40,493 |
| Oct 24, 2025 | 64.20 | 65.20 | 63.60 | 65.00 | 65.00 | 1.40% | 29,481 |
| Oct 23, 2025 | 62.80 | 64.10 | 62.40 | 64.10 | 64.10 | 2.23% | 22,291 |
| Oct 22, 2025 | 62.40 | 63.20 | 61.90 | 62.70 | 62.70 | 1.13% | 99,314 |
| Oct 21, 2025 | 62.50 | 62.70 | 61.60 | 62.00 | 62.00 | -0.80% | 29,311 |
| Oct 20, 2025 | 62.00 | 62.70 | 61.00 | 62.50 | 62.50 | 0.97% | 27,602 |
| Oct 17, 2025 | 61.60 | 62.30 | 60.80 | 61.90 | 61.90 | -0.96% | 91,512 |
| Oct 16, 2025 | 60.30 | 62.90 | 60.00 | 62.50 | 62.50 | 3.48% | 48,936 |
| Oct 15, 2025 | 61.40 | 61.70 | 60.40 | 60.40 | 60.40 | -0.49% | 26,962 |
| Oct 14, 2025 | 60.10 | 60.80 | 58.80 | 60.70 | 60.70 | 0.17% | 28,610 |
| Oct 13, 2025 | 60.70 | 62.50 | 60.40 | 60.60 | 60.60 | - | 58,300 |