Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 79.40
+0.20 (0.25%)
Last updated: Jan 28, 2026, 10:14 AM CET
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.56% | - |
| Dec 4, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.43% | - |
| Dec 3, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Dec 2, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.43% | - |
| 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% | - |