Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 74.10
+2.50 (3.49%)
Last updated: Feb 20, 2026, 9:59 AM CET
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 3.49% | - |
| Feb 19, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 3.17% | - |
| Feb 18, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.14% | - |
| Feb 17, 2026 | 71.50 | 71.50 | 69.30 | 69.30 | 69.30 | -4.81% | 200 |
| Feb 16, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.22% | - |
| Feb 13, 2026 | 73.50 | 73.70 | 73.50 | 73.70 | 73.70 | -5.63% | - |
| Feb 12, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.51% | - |
| Feb 11, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.15% | - |
| Feb 10, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.68% | - |
| Feb 9, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.05% | - |
| Feb 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.71% | - |
| Feb 4, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.75% | - |
| Feb 3, 2026 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | 3.76% | 50 |
| Feb 2, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.16% | - |
| Jan 30, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -2.35% | - |
| Jan 29, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.64% | - |
| Jan 28, 2026 | 80.10 | 80.10 | 79.40 | 79.40 | 79.40 | 0.25% | 46 |
| Jan 27, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.13% | - |
| Jan 26, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.50% | - |
| Jan 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.53% | - |
| Jan 22, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 3.43% | - |
| Jan 21, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.66% | - |
| Jan 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.13% | - |
| Jan 19, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -2.68% | - |
| Jan 16, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.29% | - |
| Jan 15, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.91% | 25 |
| Jan 14, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.19% | - |
| Jan 13, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -3.56% | - |
| Jan 12, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.38% | - |
| Jan 9, 2026 | 78.20 | 78.90 | 78.20 | 78.90 | 78.90 | 1.68% | - |
| Jan 8, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.26% | - |
| Jan 7, 2026 | 75.80 | 77.40 | 75.80 | 77.40 | 77.40 | 1.57% | - |
| Jan 6, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.26% | - |
| Jan 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.40% | 10 |
| Jan 2, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.66% | - |
| Dec 30, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | - |
| Dec 29, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.67% | - |
| Dec 23, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.27% | - |
| Dec 22, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.19% | - |
| Dec 19, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 2.16% | - |
| Dec 18, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.33% | - |
| Dec 17, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.62% | - |
| Dec 16, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.27% | - |
| Dec 15, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.54% | - |
| Dec 12, 2025 | 73.50 | 73.50 | 73.40 | 73.40 | 73.40 | 0.69% | - |
| Dec 11, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -1.49% | - |
| Dec 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.51% | - |
| Dec 9, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 3.70% | - |
| Dec 8, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.14% | - |