Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 64.40
+1.80 (2.88%)
Last updated: Oct 24, 2025, 8:28 AM CET
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.96% | 70 |
| Oct 21, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.16% | 70 |
| Oct 20, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.81% | 70 |
| Oct 17, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 2.32% | 70 |
| Oct 16, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.63% | 70 |
| Oct 15, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.99% | 70 |
| Oct 14, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.31% | 70 |
| Oct 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.29% | 70 |
| Oct 10, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 3.69% | 70 |
| Oct 9, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | 70 |
| Oct 8, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.99% | 70 |
| 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% | 5 |
| Sep 30, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.63% | 5 |
| 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% | 40 |
| 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% | 70 |
| Sep 22, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.16% | 70 |
| Sep 19, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | 70 |
| Sep 18, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | 70 |
| Sep 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.79% | 70 |
| Sep 16, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2.00% | 70 |
| Sep 15, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -3.06% | 70 |
| Sep 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.65% | 70 |
| Sep 11, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% | 70 |
| Sep 10, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.68% | 70 |
| Sep 9, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | 70 |
| Sep 8, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.17% | 70 |
| Sep 5, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 2.39% | 70 |
| Sep 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 70 |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | 70 |
| Sep 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.34% | 70 |
| Sep 1, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 70 |
| Aug 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.50% | 70 |
| Aug 28, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.50% | 70 |
| Aug 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.48% | 70 |
| Aug 26, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.33% | 70 |
| Aug 25, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.51% | 70 |
| Aug 22, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.17% | 70 |
| Aug 21, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 70 |
| Aug 20, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.51% | 70 |
| Aug 19, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 70 |
| Aug 18, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.33% | 70 |
| Aug 15, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.52% | 70 |
| Aug 14, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.50% | 70 |