Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 75.80
+1.60 (2.16%)
At close: Dec 19, 2025
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |