Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 60.70
-2.00 (-3.19%)
At close: Jul 17, 2026
FRA:4HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.65% | - |
| Jun 16, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.60% | - |
| Jun 15, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 5.07% | - |
| Jun 12, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 7.13% | - |
| Jun 11, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.17% | - |
| Jun 10, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | - |
| Jun 9, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.17% | - |
| Jun 8, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.31% | - |
| Jun 5, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.00% | - |
| Jun 4, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.80% | - |
| Jun 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.49% | - |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.44% | - |
| Jun 1, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.42% | - |
| May 29, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| May 28, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.16% | - |
| May 27, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.89% | - |
| May 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.09% | - |
| May 25, 2026 | 63.10 | 64.20 | 63.10 | 64.20 | 64.20 | 4.56% | - |
| May 22, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.15% | - |
| May 21, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2.88% | - |
| May 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.17% | - |
| May 19, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.84% | - |
| May 18, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -3.74% | - |
| May 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.76% | - |
| May 14, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.63% | - |
| May 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.16% | - |
| May 12, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - | - |
| May 11, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1.13% | - |