Vicat S.A. (EPA:VCT)
France
· Delayed Price · Currency is EUR 70.50
+0.90 (1.29%)
At close: Dec 5, 2025
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.30 | 70.80 | 69.90 | 70.50 | 70.50 | 1.29% | 49,059 |
| Dec 4, 2025 | 71.00 | 71.30 | 69.60 | 69.60 | 69.60 | -1.28% | 50,923 |
| Dec 3, 2025 | 71.00 | 71.20 | 69.90 | 70.50 | 70.50 | -0.42% | 36,029 |
| Dec 2, 2025 | 70.80 | 71.50 | 70.70 | 70.80 | 70.80 | - | 37,409 |
| Dec 1, 2025 | 70.50 | 70.80 | 69.40 | 70.80 | 70.80 | 0.14% | 49,215 |
| Nov 28, 2025 | 70.40 | 70.70 | 69.80 | 70.70 | 70.70 | 0.28% | 39,446 |
| Nov 27, 2025 | 70.40 | 71.00 | 69.80 | 70.50 | 70.50 | - | 20,421 |
| Nov 26, 2025 | 70.20 | 71.10 | 70.10 | 70.50 | 70.50 | 0.71% | 40,669 |
| Nov 25, 2025 | 68.40 | 70.40 | 68.20 | 70.00 | 70.00 | 2.79% | 66,029 |
| Nov 24, 2025 | 66.90 | 68.50 | 66.90 | 68.10 | 68.10 | 3.18% | 67,553 |
| Nov 21, 2025 | 66.30 | 66.50 | 65.00 | 66.00 | 66.00 | -2.08% | 38,832 |
| Nov 20, 2025 | 67.50 | 67.90 | 66.80 | 67.40 | 67.40 | 0.75% | 65,026 |
| Nov 19, 2025 | 66.60 | 67.60 | 66.00 | 66.90 | 66.90 | 0.45% | 32,310 |
| Nov 18, 2025 | 66.20 | 66.80 | 65.80 | 66.60 | 66.60 | -1.33% | 19,806 |
| Nov 17, 2025 | 67.20 | 68.00 | 66.80 | 67.50 | 67.50 | 0.60% | 24,953 |
| Nov 14, 2025 | 67.50 | 67.50 | 65.70 | 67.10 | 67.10 | -0.59% | 17,328 |
| Nov 13, 2025 | 67.40 | 68.30 | 67.40 | 67.50 | 67.50 | 0.30% | 22,013 |
| Nov 12, 2025 | 66.90 | 67.80 | 66.40 | 67.30 | 67.30 | 0.60% | 23,185 |
| Nov 11, 2025 | 66.10 | 68.00 | 65.90 | 66.90 | 66.90 | 1.36% | 27,426 |
| Nov 10, 2025 | 65.90 | 66.20 | 65.50 | 66.00 | 66.00 | 1.69% | 22,102 |
| Nov 7, 2025 | 65.50 | 65.70 | 63.80 | 64.90 | 64.90 | -0.46% | 23,296 |
| Nov 6, 2025 | 66.70 | 66.90 | 64.60 | 65.20 | 65.20 | -2.40% | 21,129 |
| Nov 5, 2025 | 68.20 | 68.20 | 65.90 | 66.80 | 66.80 | -3.19% | 53,520 |
| Nov 4, 2025 | 65.10 | 69.10 | 64.90 | 69.00 | 69.00 | 5.83% | 55,003 |
| Nov 3, 2025 | 64.90 | 65.40 | 64.50 | 65.20 | 65.20 | 0.31% | 31,345 |
| Oct 31, 2025 | 64.70 | 65.20 | 64.30 | 65.00 | 65.00 | 0.31% | 23,718 |
| Oct 30, 2025 | 65.50 | 65.50 | 64.80 | 64.80 | 64.80 | -1.22% | 23,189 |
| Oct 29, 2025 | 65.00 | 66.20 | 65.00 | 65.60 | 65.60 | 0.61% | 24,528 |
| Oct 28, 2025 | 64.80 | 65.60 | 64.60 | 65.20 | 65.20 | 0.15% | 32,406 |
| Oct 27, 2025 | 65.60 | 65.70 | 64.80 | 65.10 | 65.10 | 0.15% | 40,493 |
| Oct 24, 2025 | 64.20 | 65.20 | 63.60 | 65.00 | 65.00 | 1.40% | 29,481 |
| Oct 23, 2025 | 62.80 | 64.10 | 62.40 | 64.10 | 64.10 | 2.23% | 22,291 |
| Oct 22, 2025 | 62.40 | 63.20 | 61.90 | 62.70 | 62.70 | 1.13% | 99,314 |
| Oct 21, 2025 | 62.50 | 62.70 | 61.60 | 62.00 | 62.00 | -0.80% | 29,311 |
| Oct 20, 2025 | 62.00 | 62.70 | 61.00 | 62.50 | 62.50 | 0.97% | 27,602 |
| Oct 17, 2025 | 61.60 | 62.30 | 60.80 | 61.90 | 61.90 | -0.96% | 91,512 |
| Oct 16, 2025 | 60.30 | 62.90 | 60.00 | 62.50 | 62.50 | 3.48% | 48,936 |
| Oct 15, 2025 | 61.40 | 61.70 | 60.40 | 60.40 | 60.40 | -0.49% | 26,962 |
| Oct 14, 2025 | 60.10 | 60.80 | 58.80 | 60.70 | 60.70 | 0.17% | 28,610 |
| Oct 13, 2025 | 60.70 | 62.50 | 60.40 | 60.60 | 60.60 | - | 58,300 |
| Oct 10, 2025 | 61.80 | 62.10 | 60.50 | 60.60 | 60.60 | -1.78% | 70,721 |
| Oct 9, 2025 | 59.70 | 62.00 | 59.70 | 61.70 | 61.70 | 3.52% | 26,970 |
| Oct 8, 2025 | 59.20 | 60.60 | 59.00 | 59.60 | 59.60 | 0.68% | 20,104 |
| Oct 7, 2025 | 60.30 | 61.00 | 59.20 | 59.20 | 59.20 | -1.99% | 23,419 |
| Oct 6, 2025 | 59.40 | 60.40 | 59.00 | 60.40 | 60.40 | 1.51% | 24,388 |
| Oct 3, 2025 | 60.60 | 60.90 | 58.80 | 59.50 | 59.50 | -1.33% | 23,176 |
| Oct 2, 2025 | 60.00 | 60.80 | 59.50 | 60.30 | 60.30 | 0.84% | 23,957 |
| Oct 1, 2025 | 59.80 | 60.00 | 58.80 | 59.80 | 59.80 | 0.17% | 20,604 |
| Sep 30, 2025 | 60.10 | 60.10 | 58.20 | 59.70 | 59.70 | -1.00% | 42,505 |
| Sep 29, 2025 | 61.30 | 61.70 | 59.80 | 60.30 | 60.30 | -1.31% | 28,020 |
| Sep 26, 2025 | 60.00 | 61.30 | 60.00 | 61.10 | 61.10 | 2.17% | 19,365 |
| Sep 25, 2025 | 60.40 | 60.40 | 59.00 | 59.80 | 59.80 | -1.64% | 26,148 |
| Sep 24, 2025 | 60.30 | 61.90 | 59.60 | 60.80 | 60.80 | 0.66% | 25,700 |
| Sep 23, 2025 | 60.70 | 61.00 | 60.20 | 60.40 | 60.40 | -0.33% | 23,664 |
| Sep 22, 2025 | 60.70 | 60.70 | 59.80 | 60.60 | 60.60 | -0.49% | 18,650 |
| Sep 19, 2025 | 60.20 | 61.10 | 60.00 | 60.90 | 60.90 | 1.16% | 36,288 |
| Sep 18, 2025 | 59.80 | 60.70 | 59.80 | 60.20 | 60.20 | 0.84% | 30,380 |
| Sep 17, 2025 | 60.40 | 60.60 | 59.50 | 59.70 | 59.70 | -0.67% | 10,271 |
| Sep 16, 2025 | 61.40 | 61.40 | 59.70 | 60.10 | 60.10 | -1.96% | 16,667 |
| Sep 15, 2025 | 60.10 | 61.40 | 60.10 | 61.30 | 61.30 | 2.17% | 17,956 |
| Sep 12, 2025 | 62.10 | 62.20 | 59.90 | 60.00 | 60.00 | -3.23% | 24,199 |
| Sep 11, 2025 | 60.60 | 62.60 | 60.60 | 62.00 | 62.00 | 2.65% | 25,023 |
| Sep 10, 2025 | 60.80 | 61.40 | 60.40 | 60.40 | 60.40 | - | 22,475 |
| Sep 9, 2025 | 59.80 | 60.50 | 59.80 | 60.40 | 60.40 | 1.17% | 20,724 |
| Sep 8, 2025 | 59.70 | 60.50 | 59.30 | 59.70 | 59.70 | 0.17% | 19,856 |
| Sep 5, 2025 | 60.00 | 60.30 | 59.30 | 59.60 | 59.60 | -0.67% | 17,090 |
| Sep 4, 2025 | 58.40 | 60.00 | 58.30 | 60.00 | 60.00 | 2.56% | 21,377 |
| Sep 3, 2025 | 57.80 | 58.50 | 57.70 | 58.50 | 58.50 | 1.39% | 22,277 |
| Sep 2, 2025 | 58.40 | 58.70 | 57.20 | 57.70 | 57.70 | -1.54% | 20,336 |
| Sep 1, 2025 | 59.80 | 60.10 | 58.20 | 58.60 | 58.60 | -2.01% | 19,725 |
| Aug 29, 2025 | 60.20 | 60.80 | 59.80 | 59.80 | 59.80 | -0.83% | 16,324 |
| Aug 28, 2025 | 60.10 | 60.90 | 60.00 | 60.30 | 60.30 | 0.17% | 18,296 |
| Aug 27, 2025 | 59.80 | 60.70 | 59.70 | 60.20 | 60.20 | 0.50% | 25,035 |
| Aug 26, 2025 | 60.20 | 60.20 | 58.80 | 59.90 | 59.90 | -2.60% | 30,089 |
| Aug 25, 2025 | 60.80 | 61.80 | 60.80 | 61.50 | 61.50 | 0.99% | 12,830 |
| Aug 22, 2025 | 59.80 | 61.20 | 59.80 | 60.90 | 60.90 | 1.50% | 18,793 |
| Aug 21, 2025 | 59.70 | 60.20 | 59.60 | 60.00 | 60.00 | 0.33% | 12,037 |
| Aug 20, 2025 | 59.90 | 60.20 | 59.60 | 59.80 | 59.80 | -0.66% | 12,449 |
| Aug 19, 2025 | 59.20 | 60.30 | 59.20 | 60.20 | 60.20 | 1.35% | 12,498 |
| Aug 18, 2025 | 59.40 | 59.50 | 59.00 | 59.40 | 59.40 | -0.34% | 9,384 |
| Aug 15, 2025 | 60.60 | 60.80 | 59.60 | 59.60 | 59.60 | -0.50% | 28,424 |
| Aug 14, 2025 | 59.50 | 60.30 | 59.50 | 59.90 | 59.90 | 0.84% | 25,429 |
| Aug 13, 2025 | 59.70 | 60.20 | 59.40 | 59.40 | 59.40 | -0.17% | 26,552 |
| Aug 12, 2025 | 58.40 | 59.50 | 58.30 | 59.50 | 59.50 | 1.88% | 23,313 |
| Aug 11, 2025 | 58.90 | 59.20 | 58.20 | 58.40 | 58.40 | -0.51% | 21,006 |
| Aug 8, 2025 | 58.10 | 58.80 | 58.00 | 58.70 | 58.70 | 1.21% | 17,578 |
| Aug 7, 2025 | 57.30 | 58.50 | 57.20 | 58.00 | 58.00 | 1.40% | 19,053 |
| Aug 6, 2025 | 57.40 | 58.00 | 56.60 | 57.20 | 57.20 | -0.17% | 26,089 |
| Aug 5, 2025 | 57.70 | 58.40 | 57.30 | 57.30 | 57.30 | -0.52% | 26,395 |
| Aug 4, 2025 | 57.50 | 58.00 | 57.00 | 57.60 | 57.60 | 0.52% | 33,404 |
| Aug 1, 2025 | 56.30 | 58.20 | 56.10 | 57.30 | 57.30 | 0.88% | 36,050 |
| Jul 31, 2025 | 57.90 | 58.20 | 56.60 | 56.80 | 56.80 | -2.07% | 48,775 |
| Jul 30, 2025 | 57.10 | 58.30 | 57.00 | 58.00 | 58.00 | 2.47% | 47,342 |
| Jul 29, 2025 | 57.20 | 57.40 | 54.20 | 56.60 | 56.60 | -3.74% | 79,561 |
| Jul 28, 2025 | 60.20 | 60.30 | 58.30 | 58.80 | 58.80 | -1.51% | 36,627 |
| Jul 25, 2025 | 59.30 | 60.00 | 59.20 | 59.70 | 59.70 | 0.51% | 22,947 |
| Jul 24, 2025 | 61.90 | 61.90 | 59.40 | 59.40 | 59.40 | -2.62% | 33,908 |
| Jul 23, 2025 | 60.40 | 61.30 | 59.90 | 61.00 | 61.00 | 1.84% | 47,885 |
| Jul 22, 2025 | 61.50 | 61.50 | 59.30 | 59.90 | 59.90 | -2.76% | 28,188 |
| Jul 21, 2025 | 61.00 | 62.20 | 61.00 | 61.60 | 61.60 | 1.15% | 36,417 |