Vicat S.A. (EPA:VCT)
France · Delayed Price · Currency is EUR 62.30
-0.50 (-0.80%)
May 13, 2026, 1:55 PM CET
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 63.10 | 63.80 | 62.40 | 62.80 | 62.80 | -0.79% | 42,920 |
| May 11, 2026 | 62.90 | 63.80 | 62.90 | 63.30 | 63.30 | 0.48% | 38,700 |
| May 8, 2026 | 62.80 | 64.10 | 62.20 | 63.00 | 63.00 | -0.63% | 43,637 |
| May 7, 2026 | 64.20 | 65.20 | 63.40 | 63.40 | 63.40 | -1.55% | 48,214 |
| May 6, 2026 | 61.80 | 65.30 | 61.50 | 64.40 | 64.40 | 6.80% | 65,907 |
| May 5, 2026 | 61.20 | 61.60 | 60.00 | 60.30 | 60.30 | 2.03% | 52,413 |
| May 4, 2026 | 60.00 | 60.60 | 58.90 | 59.10 | 59.10 | -1.50% | 70,479 |
| Apr 30, 2026 | 58.70 | 60.00 | 58.10 | 60.00 | 60.00 | 0.67% | 69,600 |
| Apr 29, 2026 | 60.00 | 60.00 | 58.70 | 59.60 | 59.60 | -3.87% | 62,547 |
| Apr 28, 2026 | 62.40 | 62.70 | 61.70 | 62.00 | 60.00 | -0.64% | 46,925 |
| Apr 27, 2026 | 64.30 | 64.30 | 62.10 | 62.40 | 60.39 | -3.11% | 43,337 |
| Apr 24, 2026 | 63.00 | 64.40 | 62.30 | 64.40 | 62.32 | 2.55% | 100,956 |
| Apr 23, 2026 | 64.30 | 64.30 | 62.60 | 62.80 | 60.77 | -2.94% | 51,123 |
| Apr 22, 2026 | 65.40 | 65.90 | 64.30 | 64.70 | 62.61 | -1.22% | 30,479 |
| Apr 21, 2026 | 66.20 | 66.40 | 65.10 | 65.50 | 63.39 | -0.76% | 30,519 |
| Apr 20, 2026 | 66.60 | 67.00 | 65.60 | 66.00 | 63.87 | -2.51% | 20,221 |
| Apr 17, 2026 | 65.00 | 68.20 | 64.70 | 67.70 | 65.52 | 3.52% | 43,169 |
| Apr 16, 2026 | 66.40 | 66.40 | 65.30 | 65.40 | 63.29 | -1.51% | 36,305 |
| Apr 15, 2026 | 66.70 | 67.30 | 66.00 | 66.40 | 64.26 | -0.45% | 43,717 |
| Apr 14, 2026 | 66.20 | 66.80 | 66.10 | 66.70 | 64.55 | 1.06% | 44,211 |
| Apr 13, 2026 | 66.90 | 66.90 | 65.50 | 66.00 | 63.87 | -3.08% | 30,244 |
| Apr 10, 2026 | 66.80 | 68.70 | 66.30 | 68.10 | 65.90 | 2.25% | 46,576 |
| Apr 9, 2026 | 66.70 | 66.90 | 66.00 | 66.60 | 64.45 | -0.60% | 40,039 |
| Apr 8, 2026 | 65.40 | 67.50 | 65.20 | 67.00 | 64.84 | 8.06% | 39,109 |
| Apr 7, 2026 | 62.30 | 63.30 | 61.30 | 62.00 | 60.00 | - | 53,795 |
| Apr 2, 2026 | 63.50 | 63.50 | 60.60 | 62.00 | 60.00 | -4.17% | 45,321 |
| Apr 1, 2026 | 64.20 | 64.80 | 63.60 | 64.70 | 62.61 | 3.85% | 40,295 |
| Mar 31, 2026 | 62.10 | 63.00 | 61.70 | 62.30 | 60.29 | 0.65% | 43,969 |
| Mar 30, 2026 | 61.20 | 62.10 | 61.00 | 61.90 | 59.90 | 0.81% | 37,701 |
| Mar 27, 2026 | 62.90 | 62.90 | 61.30 | 61.40 | 59.42 | -2.07% | 29,779 |
| Mar 26, 2026 | 63.40 | 63.50 | 62.50 | 62.70 | 60.68 | -1.57% | 27,388 |
| Mar 25, 2026 | 63.30 | 64.60 | 63.10 | 63.70 | 61.65 | 1.92% | 42,360 |
| Mar 24, 2026 | 62.00 | 62.80 | 61.10 | 62.50 | 60.48 | 1.13% | 48,097 |
| Mar 23, 2026 | 58.80 | 62.70 | 58.20 | 61.80 | 59.81 | 2.49% | 59,522 |
| Mar 20, 2026 | 60.60 | 62.20 | 60.00 | 60.30 | 58.35 | 0.67% | 66,998 |
| Mar 19, 2026 | 60.90 | 61.10 | 59.80 | 59.90 | 57.97 | -4.01% | 40,501 |
| Mar 18, 2026 | 62.20 | 63.10 | 62.10 | 62.40 | 60.39 | 1.46% | 37,876 |
| Mar 17, 2026 | 60.60 | 62.00 | 60.20 | 61.50 | 59.52 | 0.33% | 50,480 |
| Mar 16, 2026 | 61.20 | 61.70 | 60.20 | 61.30 | 59.32 | -0.16% | 56,551 |
| Mar 13, 2026 | 62.50 | 62.60 | 60.90 | 61.40 | 59.42 | -2.23% | 49,968 |
| Mar 12, 2026 | 64.70 | 64.90 | 62.50 | 62.80 | 60.77 | -3.09% | 50,421 |
| Mar 11, 2026 | 65.10 | 65.40 | 64.40 | 64.80 | 62.71 | -0.61% | 51,145 |
| Mar 10, 2026 | 66.30 | 66.60 | 64.90 | 65.20 | 63.10 | 1.88% | 47,770 |
| Mar 9, 2026 | 63.20 | 64.40 | 62.50 | 64.00 | 61.94 | -2.88% | 54,382 |
| Mar 6, 2026 | 67.50 | 68.00 | 65.30 | 65.90 | 63.77 | -1.49% | 49,672 |
| Mar 5, 2026 | 68.40 | 69.00 | 66.90 | 66.90 | 64.74 | -1.18% | 42,765 |
| Mar 4, 2026 | 66.20 | 67.90 | 66.10 | 67.70 | 65.52 | 1.96% | 52,435 |
| Mar 3, 2026 | 67.80 | 67.80 | 65.30 | 66.40 | 64.26 | -3.49% | 56,738 |
| Mar 2, 2026 | 69.90 | 69.90 | 68.40 | 68.80 | 66.58 | -3.37% | 47,160 |
| Feb 27, 2026 | 72.80 | 73.20 | 70.80 | 71.20 | 68.90 | -1.11% | 71,148 |