Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 56.30
-2.10 (-3.60%)
At close: Aug 1, 2025, 10:00 PM CET
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | -3.60% | 1 |
| Jul 31, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | - | 3.18% | - |
| Jul 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -3.58% | 1 |
| Jul 29, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | - | -2.98% | 1 |
| Jul 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 2.20% | 1 |
| Jul 25, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | -4.05% | 1 |
| Jul 24, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | - | 1.98% | - |
| Jul 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -1.31% | 1 |
| Jul 22, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | - | 0.99% | 1 |
| Jul 21, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | - | -0.16% | - |
| Jul 18, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | - | -1.14% | 1 |
| Jul 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -0.65% | 1 |
| Jul 16, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | - | -3.58% | 1 |
| Jul 15, 2025 | 63.30 | 64.20 | 63.30 | 64.20 | - | 1.74% | 1 |
| Jul 14, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | - | -0.79% | 1,610 |
| Jul 11, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | - | 3.08% | 1,610 |
| Jul 10, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | - | 2.49% | 1,610 |
| Jul 9, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | 2.03% | - |
| Jul 8, 2025 | 58.20 | 59.00 | 58.20 | 59.00 | - | 3.69% | 1,610 |
| Jul 7, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | -1.39% | 90 |
| Jul 4, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | - | -1.20% | 90 |
| Jul 3, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | - | -1.02% | - |
| Jul 2, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | - | -0.34% | 90 |
| Jul 1, 2025 | 58.80 | 59.20 | 58.80 | 59.20 | - | 1.89% | 5 |
| Jun 30, 2025 | 57.70 | 58.10 | 57.70 | 58.10 | - | 2.65% | 5 |
| Jun 27, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.18% | 50 |
| Jun 26, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | - | - | - |
| Jun 25, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | - | 0.71% | 50 |
| Jun 24, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | 3.11% | 50 |
| Jun 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | -0.55% | 50 |
| Jun 20, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | - | 0.37% | 50 |
| Jun 19, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | - | -0.73% | - |
| Jun 18, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | - | 0.55% | - |
| Jun 17, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | - | -0.36% | 50 |
| Jun 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.55% | - |
| Jun 13, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | - | -1.08% | 50 |
| Jun 12, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | -1.60% | 50 |
| Jun 11, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | -2.43% | 50 |
| Jun 10, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | 0.70% | 50 |
| Jun 9, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | 0.18% | 50 |
| Jun 6, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | -0.70% | 50 |
| Jun 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | -0.17% | - |
| Jun 4, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | - | -0.69% | - |
| Jun 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.17% | 50 |
| Jun 2, 2025 | 57.40 | 57.90 | 57.40 | 57.90 | - | 1.40% | 50 |
| May 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | 0.18% | 1 |
| May 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -0.18% | 1 |
| May 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | 0.35% | - |
| May 27, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1.97% | - |
| May 26, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | - | 2.57% | 1 |