Vicat S.A. (EPA:VCT)
France · Delayed Price · Currency is EUR 65.50
-1.70 (-2.53%)
Jul 31, 2026, 5:35 PM CET
Vicat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 67.00 | 67.20 | 64.50 | 65.50 | 65.50 | -2.53% | 39,716 |
| Jul 30, 2026 | 67.70 | 70.70 | 67.00 | 67.20 | 67.20 | 9.09% | 86,867 |
| Jul 29, 2026 | 61.70 | 63.00 | 61.20 | 61.60 | 61.60 | -0.16% | 62,732 |
| Jul 28, 2026 | 61.50 | 61.80 | 60.50 | 61.70 | 61.70 | 1.48% | 39,635 |
| Jul 27, 2026 | 61.10 | 61.80 | 60.60 | 60.80 | 60.80 | 1.00% | 44,820 |
| Jul 24, 2026 | 59.80 | 60.60 | 59.70 | 60.20 | 60.20 | 0.67% | 26,292 |
| Jul 23, 2026 | 61.40 | 61.40 | 59.80 | 59.80 | 59.80 | -3.08% | 46,686 |
| Jul 22, 2026 | 60.80 | 62.00 | 60.30 | 61.70 | 61.70 | 1.48% | 29,060 |
| Jul 21, 2026 | 61.00 | 61.30 | 60.20 | 60.80 | 60.80 | -0.16% | 29,726 |
| Jul 20, 2026 | 61.00 | 62.20 | 60.90 | 60.90 | 60.90 | -0.98% | 29,669 |
| Jul 17, 2026 | 61.00 | 62.10 | 60.40 | 61.50 | 61.50 | 0.16% | 34,364 |
| Jul 16, 2026 | 62.80 | 62.80 | 60.90 | 61.40 | 61.40 | -1.92% | 18,436 |
| Jul 15, 2026 | 61.40 | 62.60 | 60.90 | 62.60 | 62.60 | 1.62% | 29,645 |
| Jul 14, 2026 | 60.70 | 61.90 | 60.40 | 61.60 | 61.60 | 0.82% | 22,472 |
| Jul 13, 2026 | 60.60 | 61.50 | 60.40 | 61.10 | 61.10 | -0.49% | 28,936 |
| Jul 10, 2026 | 61.10 | 61.90 | 61.00 | 61.40 | 61.40 | 0.99% | 29,430 |
| Jul 9, 2026 | 61.70 | 61.80 | 60.20 | 60.80 | 60.80 | -0.16% | 34,322 |
| Jul 8, 2026 | 63.40 | 63.40 | 60.90 | 60.90 | 60.90 | -4.69% | 33,802 |
| Jul 7, 2026 | 66.80 | 67.00 | 63.80 | 63.90 | 63.90 | -4.48% | 37,672 |
| Jul 6, 2026 | 67.20 | 67.80 | 66.50 | 66.90 | 66.90 | -0.45% | 40,311 |
| Jul 3, 2026 | 65.90 | 67.60 | 65.90 | 67.20 | 67.20 | 2.60% | 29,453 |
| Jul 2, 2026 | 63.80 | 65.50 | 63.60 | 65.50 | 65.50 | 3.31% | 35,579 |
| Jul 1, 2026 | 63.50 | 64.10 | 63.00 | 63.40 | 63.40 | -0.16% | 34,044 |
| Jun 30, 2026 | 63.40 | 64.30 | 62.20 | 63.50 | 63.50 | 1.60% | 64,510 |
| Jun 29, 2026 | 66.40 | 66.60 | 62.50 | 62.50 | 62.50 | -5.87% | 49,444 |
| Jun 26, 2026 | 66.70 | 67.20 | 65.90 | 66.40 | 66.40 | -0.75% | 32,297 |
| Jun 25, 2026 | 66.20 | 67.70 | 66.00 | 66.90 | 66.90 | 1.06% | 34,777 |
| Jun 24, 2026 | 66.40 | 66.40 | 65.10 | 66.20 | 66.20 | -0.15% | 31,637 |
| Jun 23, 2026 | 65.90 | 66.70 | 65.00 | 66.30 | 66.30 | -0.90% | 43,075 |
| Jun 22, 2026 | 66.80 | 66.90 | 65.40 | 66.90 | 66.90 | -0.89% | 129,495 |
| Jun 19, 2026 | 67.40 | 67.80 | 66.90 | 67.50 | 67.50 | -0.15% | 74,360 |
| Jun 18, 2026 | 67.20 | 67.80 | 65.90 | 67.60 | 67.60 | 0.45% | 63,191 |
| Jun 17, 2026 | 65.40 | 67.30 | 65.40 | 67.30 | 67.30 | 3.38% | 34,527 |
| Jun 16, 2026 | 66.80 | 67.20 | 65.10 | 65.10 | 65.10 | -1.51% | 40,919 |
| Jun 15, 2026 | 64.70 | 66.70 | 64.70 | 66.10 | 66.10 | 5.42% | 74,475 |
| Jun 12, 2026 | 61.00 | 63.80 | 61.00 | 62.70 | 62.70 | 5.56% | 43,488 |
| Jun 11, 2026 | 59.50 | 59.90 | 58.90 | 59.40 | 59.40 | -0.17% | 45,488 |
| Jun 10, 2026 | 59.30 | 60.30 | 59.20 | 59.50 | 59.50 | 0.51% | 54,202 |
| Jun 9, 2026 | 59.00 | 60.30 | 58.70 | 59.20 | 59.20 | 0.68% | 43,685 |
| Jun 8, 2026 | 59.20 | 59.70 | 58.40 | 58.80 | 58.80 | -2.33% | 55,362 |
| Jun 5, 2026 | 60.20 | 61.10 | 60.00 | 60.20 | 60.20 | - | 38,994 |
| Jun 4, 2026 | 60.40 | 61.00 | 59.80 | 60.20 | 60.20 | - | 41,314 |
| Jun 3, 2026 | 60.80 | 61.60 | 59.90 | 60.20 | 60.20 | -1.95% | 40,486 |
| Jun 2, 2026 | 62.00 | 62.50 | 61.10 | 61.40 | 61.40 | 0.16% | 31,103 |
| Jun 1, 2026 | 63.30 | 63.30 | 61.00 | 61.30 | 61.30 | -3.16% | 34,691 |
| May 29, 2026 | 63.30 | 64.20 | 63.00 | 63.30 | 63.30 | -0.16% | 68,574 |
| May 28, 2026 | 63.20 | 63.90 | 62.50 | 63.40 | 63.40 | -1.71% | 52,175 |
| May 27, 2026 | 65.00 | 65.40 | 64.10 | 64.50 | 64.50 | -0.31% | 58,258 |
| May 26, 2026 | 63.90 | 64.90 | 63.70 | 64.70 | 64.70 | 0.94% | 50,407 |
| May 25, 2026 | 63.00 | 64.40 | 63.00 | 64.10 | 64.10 | 3.72% | 21,519 |