Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 65.00
+0.50 (0.78%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:4HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | - |
| Aug 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 24, 2026 | 64.20 | 64.50 | 64.20 | 64.50 | 64.50 | 0.47% | 50 |
| Aug 21, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.16% | - |
| Aug 20, 2026 | 63.80 | 64.10 | 63.80 | 64.10 | 64.10 | 0.47% | - |
| Aug 19, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.16% | - |
| Aug 18, 2026 | 64.60 | 64.60 | 63.70 | 63.70 | 63.70 | -1.55% | - |
| Aug 17, 2026 | 65.40 | 65.40 | 64.70 | 64.70 | 64.70 | -0.77% | - |
| Aug 14, 2026 | 65.30 | 65.30 | 65.20 | 65.20 | 65.20 | - | - |
| Aug 13, 2026 | 65.80 | 65.80 | 65.20 | 65.20 | 65.20 | -0.46% | - |
| Aug 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Aug 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.47% | - |
| Aug 10, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.15% | - |
| Aug 7, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.50% | - |
| Aug 6, 2026 | 67.80 | 68.10 | 67.80 | 68.10 | 68.10 | -0.87% | - |
| Aug 5, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.73% | - |
| Aug 4, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 2.10% | - |
| Aug 3, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.15% | - |
| Jul 31, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -3.61% | - |
| Jul 30, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 7.79% | - |
| Jul 29, 2026 | 61.80 | 64.20 | 61.80 | 64.20 | 64.20 | 4.39% | 100 |
| Jul 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.16% | - |
| Jul 27, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 2.68% | - |
| Jul 24, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.76% | - |
| Jul 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.82% | - |
| Jul 22, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.82% | - |
| Jul 21, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.16% | - |
| Jul 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.49% | - |
| Jul 17, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -3.19% | - |
| Jul 16, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 2.96% | - |
| Jul 15, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.50% | - |
| Jul 14, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.49% | - |
| Jul 13, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.33% | - |
| Jul 10, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.14% | - |
| Jul 9, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.92% | - |
| Jul 8, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -6.01% | - |
| Jul 7, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.75% | - |
| Jul 6, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.45% | - |
| Jul 3, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 5.70% | - |
| Jul 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.16% | - |
| Jul 1, 2026 | 63.60 | 63.60 | 63.10 | 63.10 | 63.10 | 0.80% | - |
| Jun 30, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | - |
| Jun 29, 2026 | 66.50 | 66.50 | 62.60 | 62.60 | 62.60 | -5.86% | - |
| Jun 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.30% | - |
| Jun 25, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.15% | - |
| Jun 24, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.30% | - |
| Jun 23, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.93% | - |
| Jun 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.15% | - |
| Jun 19, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.75% | - |
| Jun 18, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.98% | - |