Vicat S.A. (LON:0MGJ)
London · Delayed Price · Currency is GBP · Price in EUR 77.00
-1.80 (-2.28%)
At close: Feb 11, 2026
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 78.05 | 78.70 | 77.00 | 77.00 | 77.00 | -2.28% | 416 |
| Feb 10, 2026 | 78.15 | 78.80 | 77.50 | 78.80 | 78.80 | 1.03% | 816 |
| Feb 9, 2026 | 76.60 | 78.20 | 76.30 | 78.00 | 78.00 | 2.36% | 336 |
| Feb 6, 2026 | 75.75 | 76.80 | 74.80 | 76.20 | 76.20 | 0.79% | 492 |
| Feb 5, 2026 | 76.70 | 77.40 | 75.20 | 75.60 | 75.60 | -1.31% | 4 |
| Feb 4, 2026 | 80.80 | 80.80 | 76.60 | 76.60 | 76.60 | -5.43% | 819 |
| Feb 3, 2026 | 79.25 | 81.00 | 79.60 | 81.00 | 81.00 | 2.40% | 13 |
| Feb 2, 2026 | 77.80 | 79.20 | 77.00 | 79.10 | 79.10 | 0.76% | 5,176 |
| Jan 30, 2026 | 78.75 | 79.20 | 78.30 | 78.50 | 78.50 | 0.26% | 73 |
| Jan 29, 2026 | 80.90 | 81.80 | 78.30 | 78.30 | 78.30 | -2.73% | 121 |
| Jan 28, 2026 | 80.20 | 80.50 | 79.40 | 80.50 | 80.50 | 0.50% | 66 |
| Jan 27, 2026 | 79.05 | 80.10 | 78.80 | 80.10 | 80.10 | 1.01% | 3 |
| Jan 26, 2026 | 78.95 | 79.50 | 79.10 | 79.30 | 79.30 | 0.13% | 110 |
| Jan 23, 2026 | 79.55 | 79.70 | 78.80 | 79.20 | 79.20 | 0.38% | 3 |
| Jan 22, 2026 | 76.80 | 78.90 | 77.00 | 78.90 | 78.90 | 3.95% | 172 |
| Jan 21, 2026 | 75.55 | 75.90 | 75.50 | 75.90 | 75.90 | 0.40% | 2 |
| Jan 20, 2026 | 76.70 | 76.60 | 74.80 | 75.60 | 75.60 | -1.05% | 32 |
| Jan 19, 2026 | 77.40 | 76.90 | 76.10 | 76.40 | 76.40 | -1.04% | 10 |
| Jan 16, 2026 | 78.45 | 78.50 | 76.70 | 77.20 | 77.20 | -0.90% | 352 |
| Jan 15, 2026 | 77.60 | 78.10 | 76.80 | 77.90 | 77.90 | 1.43% | 1,426 |
| Jan 14, 2026 | 76.20 | 77.60 | 76.30 | 76.80 | 76.80 | 3.09% | 215 |
| Jan 13, 2026 | 78.15 | 78.10 | 74.20 | 74.50 | 74.50 | -4.61% | 3,138 |
| Jan 12, 2026 | 79.35 | 79.50 | 77.20 | 78.10 | 78.10 | -1.01% | 321 |
| Jan 9, 2026 | 78.05 | 78.90 | 78.00 | 78.90 | 78.90 | 1.41% | 511 |
| Jan 8, 2026 | 78.15 | 78.10 | 77.10 | 77.80 | 77.80 | 0.52% | 17 |
| Jan 7, 2026 | 76.20 | 78.20 | 76.10 | 77.40 | 77.40 | 1.44% | 66,487 |
| Jan 6, 2026 | 76.40 | 76.80 | 75.90 | 76.30 | 76.30 | - | 1,245 |
| Jan 5, 2026 | 74.15 | 76.70 | 75.30 | 76.30 | 76.30 | 0.53% | 332 |
| Jan 2, 2026 | 76.00 | 76.00 | 75.30 | 75.90 | 75.90 | - | 56,005 |
| Dec 31, 2025 | 75.55 | 75.90 | 75.90 | 75.90 | 75.90 | 0.53% | - |
| Dec 30, 2025 | 75.25 | 75.50 | 75.30 | 75.50 | 75.50 | 0.80% | 3 |
| Dec 29, 2025 | 75.45 | 75.50 | 74.90 | 74.90 | 74.90 | -0.79% | 3,370 |
| Dec 24, 2025 | 75.85 | 75.50 | 75.40 | 75.50 | 75.50 | 0.53% | - |
| Dec 23, 2025 | 75.25 | 75.30 | 74.80 | 75.10 | 75.10 | -0.27% | 10 |
| Dec 22, 2025 | 75.45 | 75.60 | 74.60 | 75.30 | 75.30 | -0.53% | 10 |
| Dec 19, 2025 | 76.00 | 76.30 | 75.60 | 75.70 | 75.70 | 0.40% | 7 |
| Dec 18, 2025 | 74.05 | 75.40 | 74.00 | 75.40 | 75.40 | 1.89% | 11 |
| Dec 17, 2025 | 75.05 | 75.20 | 74.00 | 74.00 | 74.00 | -1.46% | 18 |
| Dec 16, 2025 | 74.05 | 75.10 | 73.70 | 75.10 | 75.10 | 1.35% | 8 |
| Dec 15, 2025 | 73.80 | 74.40 | 73.80 | 74.10 | 74.10 | 0.54% | 17 |
| Dec 12, 2025 | 73.30 | 73.90 | 73.60 | 73.70 | 73.70 | 0.68% | 5 |
| Dec 11, 2025 | 72.80 | 73.20 | 72.60 | 73.20 | 73.20 | 0.83% | 2,504 |
| Dec 10, 2025 | 74.15 | 74.20 | 72.60 | 72.60 | 72.60 | -2.29% | - |
| Dec 9, 2025 | 73.20 | 74.30 | 73.30 | 74.30 | 74.30 | 2.34% | 22 |
| Dec 8, 2025 | 70.15 | 72.90 | 70.40 | 72.60 | 72.60 | 3.27% | 543 |
| Dec 5, 2025 | 70.25 | 70.50 | 70.20 | 70.30 | 70.30 | 0.57% | 2 |
| Dec 4, 2025 | 70.85 | 71.00 | 69.90 | 69.90 | 69.90 | -0.85% | 4 |
| Dec 3, 2025 | 71.05 | 71.20 | 70.00 | 70.50 | 70.50 | -0.84% | 1 |
| Dec 2, 2025 | 70.85 | 71.50 | 70.80 | 71.10 | 71.10 | 1.57% | 96,005 |
| Dec 1, 2025 | 70.65 | 70.70 | 69.70 | 70.00 | 70.00 | -0.71% | 198 |