Vicat S.A. (FRA:4HM)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202561.8061.8061.8061.8061.80-0.96%70
Oct 21, 202562.4062.4062.4062.4062.400.16%70
Oct 20, 202562.3062.3062.3062.3062.300.81%70
Oct 17, 202561.8061.8061.8061.8061.802.32%70
Oct 16, 202560.4060.4060.4060.4060.40-1.63%70
Oct 15, 202561.4061.4061.4061.4061.401.99%70
Oct 14, 202560.2060.2060.2060.2060.20-1.31%70
Oct 13, 202561.0061.0061.0061.0061.00-1.29%70
Oct 10, 202561.8061.8061.8061.8061.803.69%70
Oct 9, 202559.6059.6059.6059.6059.600.68%70
Oct 8, 202559.2059.2059.2059.2059.20-1.99%70
Oct 7, 202560.4060.4060.4060.4060.401.68%-
Oct 6, 202559.4059.4059.4059.4059.40-1.66%-
Oct 3, 202560.4060.4060.4060.4060.400.50%-
Oct 2, 202560.1060.1060.1060.1060.100.67%-
Oct 1, 202559.7059.7059.7059.7059.70-1.00%5
Sep 30, 202560.3060.3060.3060.3060.30-1.63%5
Sep 29, 202561.3061.3061.3061.3061.302.51%-
Sep 26, 202559.8059.8059.8059.8059.80-1.48%-
Sep 25, 202560.7060.7060.7060.7060.700.66%40
Sep 24, 202560.3060.3060.3060.3060.30-0.66%-
Sep 23, 202560.7060.7060.7060.7060.70-0.33%70
Sep 22, 202560.9060.9060.9060.9060.901.16%70
Sep 19, 202560.2060.2060.2060.2060.200.67%70
Sep 18, 202559.8059.8059.8059.8059.80-0.66%70
Sep 17, 202560.2060.2060.2060.2060.20-1.79%70
Sep 16, 202561.3061.3061.3061.3061.302.00%70
Sep 15, 202560.1060.1060.1060.1060.10-3.06%70
Sep 12, 202562.0062.0062.0062.0062.002.65%70
Sep 11, 202560.4060.4060.4060.4060.40-0.33%70
Sep 10, 202560.6060.6060.6060.6060.601.68%70
Sep 9, 202559.6059.6059.6059.6059.60-0.33%70
Sep 8, 202559.8059.8059.8059.8059.80-0.17%70
Sep 5, 202559.9059.9059.9059.9059.902.39%70
Sep 4, 202558.5058.5058.5058.5058.500.86%70
Sep 3, 202558.0058.0058.0058.0058.00-0.68%70
Sep 2, 202558.4058.4058.4058.4058.40-2.34%70
Sep 1, 202559.8059.8059.8059.8059.80-0.33%70
Aug 29, 202560.0060.0060.0060.0060.00-0.50%70
Aug 28, 202560.3060.3060.3060.3060.300.50%70
Aug 27, 202560.0060.0060.0060.0060.00-1.48%70
Aug 26, 202560.9060.9060.9060.9060.900.33%70
Aug 25, 202560.7060.7060.7060.7060.701.51%70
Aug 22, 202559.8059.8059.8059.8059.800.17%70
Aug 21, 202559.7059.7059.7059.7059.70-70
Aug 20, 202559.7059.7059.7059.7059.700.51%70
Aug 19, 202559.4059.4059.4059.4059.40-70
Aug 18, 202559.4059.4059.4059.4059.40-1.33%70
Aug 15, 202560.2060.2060.2060.2060.201.52%70
Aug 14, 202559.3059.3059.3059.3059.30-0.50%70