Vicat S.A. (EPA:VCT)
France · Delayed Price · Currency is EUR 58.80
+0.60 (1.03%)
Oct 23, 2026, 9:13 AM CEST
Vicat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.00 | 59.30 | 58.80 | 58.80 | 58.80 | 1.03% | 5,238 |
| Oct 22, 2026 | 58.40 | 58.50 | 57.90 | 58.20 | 58.20 | -1.52% | 26,257 |
| Oct 21, 2026 | 58.80 | 59.30 | 58.30 | 59.10 | 59.10 | 0.34% | 28,235 |
| Oct 20, 2026 | 58.20 | 59.20 | 57.60 | 58.90 | 58.90 | 0.68% | 22,300 |
| Oct 19, 2026 | 58.20 | 58.70 | 57.90 | 58.50 | 58.50 | -0.85% | 43,906 |
| Oct 16, 2026 | 59.20 | 59.50 | 58.80 | 59.00 | 59.00 | 0.51% | 28,450 |
| Oct 15, 2026 | 57.90 | 58.70 | 57.70 | 58.70 | 58.70 | 1.03% | 85,048 |
| Oct 14, 2026 | 58.80 | 59.30 | 58.10 | 58.10 | 58.10 | -0.85% | 22,830 |
| Oct 13, 2026 | 58.10 | 58.70 | 58.00 | 58.60 | 58.60 | 0.34% | 26,010 |
| Oct 12, 2026 | 58.40 | 58.80 | 57.90 | 58.40 | 58.40 | 0.34% | 30,530 |
| Oct 9, 2026 | 58.40 | 59.10 | 57.90 | 58.20 | 58.20 | 1.39% | 38,049 |
| Oct 8, 2026 | 57.20 | 57.80 | 56.40 | 57.40 | 57.40 | -0.69% | 37,815 |
| Oct 7, 2026 | 58.40 | 59.20 | 57.70 | 57.80 | 57.80 | -2.20% | 37,484 |
| Oct 6, 2026 | 58.70 | 59.40 | 58.50 | 59.10 | 59.10 | 1.55% | 37,775 |
| Oct 5, 2026 | 58.20 | 58.90 | 57.70 | 58.20 | 58.20 | -1.02% | 39,013 |
| Oct 2, 2026 | 58.40 | 59.40 | 58.10 | 58.80 | 58.80 | 1.38% | 31,984 |
| Oct 1, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -2.52% | 53,789 |
| Sep 30, 2026 | 60.60 | 61.20 | 59.50 | 59.50 | 59.50 | -1.16% | 34,590 |
| Sep 29, 2026 | 60.70 | 61.00 | 60.00 | 60.20 | 60.20 | -0.99% | 29,722 |
| Sep 28, 2026 | 59.90 | 61.40 | 59.90 | 60.80 | 60.80 | 1.33% | 32,968 |
| Sep 25, 2026 | 59.40 | 60.20 | 59.30 | 60.00 | 60.00 | 2.04% | 37,480 |
| Sep 24, 2026 | 59.80 | 60.20 | 58.70 | 58.80 | 58.80 | -2.33% | 26,053 |
| Sep 23, 2026 | 61.10 | 61.30 | 60.00 | 60.20 | 60.20 | -0.66% | 27,530 |
| Sep 22, 2026 | 59.80 | 61.10 | 59.20 | 60.60 | 60.60 | 2.02% | 38,877 |
| Sep 21, 2026 | 59.70 | 60.10 | 59.30 | 59.40 | 59.40 | 1.02% | 52,650 |
| Sep 18, 2026 | 59.90 | 60.50 | 58.80 | 58.80 | 58.80 | -2.00% | 57,062 |
| Sep 17, 2026 | 60.40 | 61.00 | 60.00 | 60.00 | 60.00 | -0.99% | 27,719 |
| Sep 16, 2026 | 60.60 | 60.80 | 60.05 | 60.60 | 60.60 | 0.50% | 24,227 |
| Sep 15, 2026 | 60.20 | 60.90 | 59.70 | 60.30 | 60.30 | -0.33% | 26,839 |
| Sep 14, 2026 | 61.30 | 61.50 | 60.20 | 60.50 | 60.50 | -2.26% | 21,958 |
| Sep 11, 2026 | 62.30 | 62.80 | 61.20 | 61.90 | 61.90 | -0.32% | 29,670 |
| Sep 10, 2026 | 63.80 | 64.00 | 62.10 | 62.10 | 62.10 | -2.20% | 19,153 |
| Sep 9, 2026 | 64.50 | 65.00 | 63.00 | 63.50 | 63.50 | -2.46% | 20,507 |
| Sep 8, 2026 | 65.10 | 65.40 | 64.40 | 65.10 | 65.10 | -0.91% | 18,241 |
| Sep 7, 2026 | 65.60 | 66.00 | 64.80 | 65.70 | 65.70 | 0.31% | 21,038 |
| Sep 4, 2026 | 64.30 | 66.00 | 64.10 | 65.50 | 65.50 | 1.71% | 23,205 |
| Sep 3, 2026 | 63.00 | 64.60 | 62.70 | 64.40 | 64.40 | 2.55% | 18,411 |
| Sep 2, 2026 | 64.90 | 65.10 | 62.80 | 62.80 | 62.80 | -4.12% | 46,612 |
| Sep 1, 2026 | 65.00 | 65.50 | 64.20 | 65.50 | 65.50 | 1.55% | 38,185 |
| Aug 31, 2026 | 65.80 | 66.00 | 64.50 | 64.50 | 64.50 | -2.12% | 77,555 |
| Aug 28, 2026 | 65.10 | 66.40 | 64.60 | 65.90 | 65.90 | 1.38% | 35,146 |
| Aug 27, 2026 | 66.40 | 66.40 | 64.80 | 65.00 | 65.00 | -1.96% | 23,267 |
| Aug 26, 2026 | 64.40 | 66.70 | 64.40 | 66.30 | 66.30 | 3.59% | 22,497 |
| Aug 25, 2026 | 64.40 | 64.90 | 63.80 | 64.00 | 64.00 | -0.47% | 33,568 |
| Aug 24, 2026 | 64.30 | 65.40 | 64.30 | 64.30 | 64.30 | -0.16% | 18,014 |
| Aug 21, 2026 | 64.50 | 65.00 | 64.20 | 64.40 | 64.40 | 0.31% | 13,218 |
| Aug 20, 2026 | 63.60 | 64.50 | 63.50 | 64.20 | 64.20 | 1.10% | 26,257 |
| Aug 19, 2026 | 63.80 | 63.80 | 63.30 | 63.50 | 63.50 | -0.47% | 26,474 |
| Aug 18, 2026 | 64.30 | 64.50 | 63.30 | 63.80 | 63.80 | -1.69% | 25,359 |
| Aug 17, 2026 | 65.30 | 65.60 | 64.60 | 64.90 | 64.90 | -0.61% | 21,419 |