Vicat S.A. (FRA:4HM)
Germany · Delayed Price · Currency is EUR 59.00
+1.00 (1.72%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:4HM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 100 |
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.19% | - |
| Oct 21, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.03% | - |
| Oct 20, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.19% | - |
| Oct 19, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Oct 16, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.86% | - |
| Oct 15, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.85% | - |
| Oct 14, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.03% | - |
| Oct 13, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.34% | - |
| Oct 12, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Oct 9, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 3.17% | - |
| Oct 8, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.56% | - |
| Oct 7, 2026 | 58.50 | 58.50 | 57.70 | 57.70 | 57.70 | -2.04% | - |
| Oct 6, 2026 | 58.70 | 58.90 | 58.50 | 58.90 | 58.90 | 1.03% | - |
| Oct 5, 2026 | 58.70 | 58.70 | 58.30 | 58.30 | 58.30 | 0.34% | - |
| Oct 2, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.51% | - |
| Oct 1, 2026 | 60.00 | 60.00 | 58.40 | 58.40 | 58.40 | -4.42% | 100 |
| Sep 30, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.16% | - |
| Sep 29, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.50% | - |
| Sep 28, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.50% | - |
| Sep 25, 2026 | 59.20 | 60.40 | 59.20 | 60.40 | 60.40 | 0.83% | 170 |
| Sep 24, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.64% | - |
| Sep 23, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2.53% | - |
| Sep 22, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.17% | - |
| Sep 21, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.50% | - |
| 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% | - |