Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 59.80
-0.90 (-1.48%)
At close: Sep 26, 2025
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2.51% | 70 |
| Sep 26, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.48% | 70 |
| Sep 25, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.66% | 70 |
| Sep 24, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.66% | 70 |
| 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 |
| Aug 13, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 2.05% | 70 |
| Aug 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.51% | 70 |
| Aug 11, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.21% | 70 |
| Aug 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | 70 |
| Aug 7, 2025 | 57.30 | 58.20 | 57.30 | 58.20 | 58.20 | 1.22% | 70 |
| Aug 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.35% | 1 |
| Aug 5, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.17% | 1 |
| Aug 4, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 2.31% | 1 |
| Aug 1, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -3.60% | 1 |
| Jul 31, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 3.18% | 1 |
| Jul 30, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -3.58% | 1 |
| Jul 29, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -2.98% | 1 |
| Jul 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.20% | 1 |
| Jul 25, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -4.05% | 1 |
| Jul 24, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.98% | 1 |
| Jul 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.31% | 1 |
| Jul 22, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.99% | 1 |