Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 70.10
-0.10 (-0.14%)
Last updated: Nov 28, 2025, 9:14 AM CET
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.29% | - |
| Nov 28, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.14% | - |
| Nov 27, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.57% | - |
| Nov 26, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 2.92% | - |
| Nov 25, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 3.31% | - |
| Nov 24, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.15% | - |
| Nov 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.04% | - |
| Nov 20, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.05% | - |
| Nov 19, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Nov 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.15% | - |
| Nov 14, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.30% | - |
| Nov 13, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.30% | - |
| Nov 12, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.51% | - |
| Nov 11, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.61% | - |
| Nov 10, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.31% | - |
| Nov 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.36% | - |
| Nov 6, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.92% | - |
| Nov 5, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.94% | - |
| Nov 4, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 3.07% | - |
| Nov 3, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.93% | - |
| Oct 31, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.68% | - |
| Oct 30, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.77% | - |
| Oct 29, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.93% | - |
| Oct 28, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.23% | - |
| Oct 27, 2025 | 65.00 | 65.30 | 65.00 | 65.30 | 65.30 | 1.40% | 50 |
| Oct 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 2.88% | - |
| Oct 23, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.29% | - |
| Oct 22, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.96% | - |
| Oct 21, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.16% | - |
| Oct 20, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.81% | - |
| Oct 17, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 2.32% | - |
| Oct 16, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.63% | - |
| Oct 15, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.99% | - |
| Oct 14, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.31% | - |
| Oct 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.29% | - |
| Oct 10, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 3.69% | - |
| Oct 9, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | - |
| Oct 8, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.99% | - |
| Oct 7, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.68% | - |
| Oct 6, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.66% | - |
| Oct 3, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.50% | - |
| Oct 2, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.67% | - |
| Oct 1, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.00% | - |
| Sep 30, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.63% | - |
| Sep 29, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2.51% | - |
| Sep 26, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.48% | - |
| Sep 25, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.66% | - |
| Sep 24, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.66% | - |
| Sep 23, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.33% | - |