Vicat S.A. (SDCVF)
OTCMKTS
· Delayed Price · Currency is USD
38.59
-1.71 (-4.24%)
Jan 21, 2025, 4:00 PM EDT
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jun 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jun 4, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | 78 |
| Jun 3, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | 64 |
| Jun 2, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| May 30, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | 28 |
| May 29, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 3.09% | 285 |
| May 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| May 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| May 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| May 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.21% | 714 |
| May 21, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | 84 |
| May 20, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 10.99% | 1,000 |
| May 19, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 16, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 15, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 52 |
| May 14, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 13, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 1,262 |
| May 12, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 9, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 8, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 7, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 6, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 5, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 2, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| May 1, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 30, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 29, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 28, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 25, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 24, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 23, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 22, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 17, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | - |
| Apr 16, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 2.98% | 1,073 |
| Apr 15, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Apr 14, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Apr 11, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Apr 10, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.44% | 2,000 |
| Apr 9, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.57% | 325 |
| Apr 8, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Apr 7, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Apr 4, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Apr 3, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | 40 |
| Apr 2, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Apr 1, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Mar 31, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Mar 28, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Mar 27, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 37.78% | 264 |