Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 62.30
-0.70 (-1.11%)
At close: Mar 27, 2026
FRA:4HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.11% | - |
| Mar 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Mar 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.75% | - |
| Mar 24, 2026 | 61.30 | 61.80 | 61.30 | 61.80 | 61.80 | 4.75% | - |
| Mar 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.83% | - |
| Mar 20, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -2.12% | - |
| Mar 19, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.81% | - |
| Mar 18, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.31% | - |
| Mar 17, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.16% | - |
| Mar 16, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.49% | - |
| Mar 13, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -5.29% | - |
| Mar 12, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.46% | - |
| Mar 11, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.37% | - |
| Mar 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.80% | 84 |
| Mar 9, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -5.96% | - |
| Mar 6, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.18% | - |
| Mar 5, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.72% | - |
| Mar 4, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -2.65% | - |
| Mar 3, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -2.44% | - |
| Mar 2, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -3.87% | - |
| Feb 27, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -3.08% | - |
| Feb 26, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.54% | - |
| Feb 25, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.80% | - |
| Feb 24, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.45% | - |
| Feb 23, 2026 | 76.00 | 76.20 | 76.00 | 76.00 | 76.00 | 2.56% | 223 |
| 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% | - |