Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 61.50
-0.90 (-1.44%)
Last updated: Jun 2, 2026, 8:27 AM CET
FRA:4HM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -4.31% | - |
| May 7, 2026 | 64.70 | 65.00 | 64.70 | 65.00 | 65.00 | 6.56% | 89 |
| May 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.66% | - |
| May 5, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.54% | - |
| May 4, 2026 | 60.10 | 60.10 | 59.10 | 59.10 | 59.10 | 1.03% | 68 |
| Apr 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.34% | - |
| Apr 29, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.83% | - |
| Apr 28, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 60.40 | -0.48% | - |
| Apr 27, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 60.69 | 0.97% | - |
| Apr 24, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 60.11 | -1.43% | - |
| Apr 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 60.98 | -4.11% | - |
| Apr 22, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 63.59 | -0.61% | - |
| Apr 21, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 63.98 | -0.90% | - |
| Apr 20, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 64.56 | 2.62% | - |
| Apr 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.92 | -1.66% | - |
| Apr 16, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 63.98 | -0.60% | - |
| Apr 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 64.37 | 0.61% | - |
| Apr 14, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 63.98 | -1.64% | - |
| Apr 13, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.05 | 0.30% | - |
| Apr 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.85 | 0.60% | - |
| Apr 9, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 64.47 | 0.30% | - |
| Apr 8, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 64.27 | 8.14% | - |
| Apr 7, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 59.43 | 0.33% | - |
| Apr 2, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 59.24 | -4.08% | - |
| Apr 1, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 61.76 | 2.90% | - |
| Mar 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.01 | 1.31% | - |
| Mar 30, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 59.24 | -1.77% | - |
| Mar 27, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 60.30 | -1.11% | - |
| Mar 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 60.98 | -0.79% | - |
| Mar 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 61.46 | 2.75% | - |
| Mar 24, 2026 | 61.30 | 61.80 | 61.30 | 61.80 | 59.82 | 4.75% | - |
| Mar 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.11 | -1.83% | - |
| Mar 20, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 58.17 | -2.12% | - |