Vicat S.A. (LON:0MGJ)
London · Delayed Price · Currency is GBP · Price in EUR 62.90
-0.50 (-0.79%)
At close: Mar 27, 2026
LON:0MGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.85 | 62.90 | 62.90 | 62.90 | 62.90 | -0.79% | 81,298 |
| Mar 26, 2026 | 63.65 | 64.20 | 62.70 | 63.40 | 63.40 | -1.40% | 84,001 |
| Mar 25, 2026 | 62.85 | 64.30 | 63.60 | 64.30 | 64.30 | 5.41% | 9,114 |
| Mar 24, 2026 | 62.05 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Mar 23, 2026 | 59.55 | 62.00 | 58.30 | 62.00 | 62.00 | 2.82% | 9 |
| Mar 20, 2026 | 60.50 | 61.20 | 60.30 | 60.30 | 60.30 | 0.33% | 83,609 |
| Mar 19, 2026 | 61.60 | 60.50 | 60.10 | 60.10 | 60.10 | -4.15% | 2 |
| Mar 18, 2026 | 61.60 | 63.00 | 62.20 | 62.70 | 62.70 | 1.13% | 58,002 |
| Mar 17, 2026 | 60.80 | 62.10 | 60.90 | 62.00 | 62.00 | 1.47% | 1 |
| Mar 16, 2026 | 61.20 | 61.60 | 60.70 | 61.10 | 61.10 | - | 5 |
| Mar 13, 2026 | 62.55 | 63.30 | 61.10 | 61.10 | 61.10 | -3.17% | 9 |
| Mar 12, 2026 | 65.00 | 64.20 | 63.10 | 63.10 | 63.10 | -2.77% | 804 |
| Mar 11, 2026 | 65.00 | 64.90 | 64.90 | 64.90 | 64.90 | -1.52% | 480 |
| Mar 10, 2026 | 64.80 | 66.30 | 65.10 | 65.90 | 65.90 | 2.65% | 58,203 |
| Mar 9, 2026 | 64.20 | 64.20 | 62.80 | 64.20 | 64.20 | -2.73% | 810 |
| Mar 6, 2026 | 66.95 | 67.40 | 65.70 | 66.00 | 66.00 | -1.35% | 5,394 |
| Mar 5, 2026 | 68.00 | 69.00 | 66.90 | 66.90 | 66.90 | 0.45% | 1,950 |
| Mar 4, 2026 | 66.15 | 66.60 | 66.20 | 66.60 | 66.60 | 1.22% | 8 |
| Mar 3, 2026 | 68.40 | 67.80 | 65.50 | 65.80 | 65.80 | -3.94% | 65,206 |
| Mar 2, 2026 | 70.75 | 69.80 | 68.50 | 68.50 | 68.50 | -4.33% | 126 |
| Feb 27, 2026 | 71.85 | 73.10 | 71.20 | 71.60 | 71.60 | -0.28% | 1,765 |
| Feb 26, 2026 | 74.75 | 74.80 | 71.80 | 71.80 | 71.80 | -3.62% | 2,509 |
| Feb 25, 2026 | 75.45 | 75.50 | 74.18 | 74.50 | 74.50 | -0.80% | 1,333 |
| Feb 24, 2026 | 74.95 | 75.90 | 74.80 | 75.10 | 75.10 | 0.13% | 11 |
| Feb 23, 2026 | 75.05 | 76.00 | 74.80 | 75.00 | 75.00 | 0.67% | 8 |
| Feb 20, 2026 | 73.90 | 74.60 | 74.00 | 74.50 | 74.50 | 1.36% | 53 |
| Feb 19, 2026 | 72.40 | 73.50 | 72.20 | 73.50 | 73.50 | 0.41% | 70,706 |
| Feb 18, 2026 | 70.45 | 73.20 | 70.20 | 73.20 | 73.20 | 4.57% | 8,878 |
| Feb 17, 2026 | 72.20 | 70.20 | 67.60 | 70.00 | 70.00 | -5.28% | 1,149 |
| Feb 16, 2026 | 72.30 | 73.90 | 72.50 | 73.90 | 73.90 | 0.82% | 558 |
| Feb 13, 2026 | 73.10 | 74.50 | 71.50 | 73.30 | 73.30 | -0.95% | 1,341 |
| Feb 12, 2026 | 77.20 | 77.80 | 74.00 | 74.00 | 74.00 | -3.90% | 425 |
| 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 | 79.20 | 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 |