Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 60.20
-0.30 (-0.50%)
At close: Sep 18, 2026
FRA:4HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.50% | - |
| Sep 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.17% | - |
| Sep 16, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Sep 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.98% | - |
| Sep 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.09% | - |
| Sep 11, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.27% | - |
| Sep 10, 2026 | 63.50 | 63.50 | 63.10 | 63.10 | 63.10 | -2.47% | - |
| Sep 9, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.46% | - |
| Sep 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.31% | - |
| Sep 7, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.47% | - |
| Sep 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.47% | - |
| Sep 3, 2026 | 62.70 | 64.20 | 62.70 | 64.20 | 64.20 | 1.90% | - |
| Sep 2, 2026 | 64.60 | 64.60 | 63.00 | 63.00 | 63.00 | -2.63% | - |
| Sep 1, 2026 | 64.60 | 64.70 | 64.60 | 64.70 | 64.70 | -1.67% | - |
| Aug 31, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.92% | - |
| Aug 28, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.76% | - |
| Aug 27, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.08% | - |
| Aug 26, 2026 | 65.00 | 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% | - |