Vicat S.A. (EPA:VCT)
France
· Delayed Price · Currency is EUR 62.00
-0.40 (-0.64%)
Apr 28, 2026, 5:35 PM CET
Vicat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.40 | 62.70 | 61.70 | 62.00 | 60.00 | -0.64% | 46,925 |
| Apr 27, 2026 | 64.30 | 64.30 | 62.10 | 62.40 | 60.39 | -3.11% | 43,337 |
| Apr 24, 2026 | 63.00 | 64.40 | 62.30 | 64.40 | 62.32 | 2.55% | 100,956 |
| Apr 23, 2026 | 64.30 | 64.30 | 62.60 | 62.80 | 60.77 | -2.94% | 51,123 |
| Apr 22, 2026 | 65.40 | 65.90 | 64.30 | 64.70 | 62.61 | -1.22% | 30,479 |
| Apr 21, 2026 | 66.20 | 66.40 | 65.10 | 65.50 | 63.39 | -0.76% | 30,519 |
| Apr 20, 2026 | 66.60 | 67.00 | 65.60 | 66.00 | 63.87 | -2.51% | 20,221 |
| Apr 17, 2026 | 65.00 | 68.20 | 64.70 | 67.70 | 65.52 | 3.52% | 43,169 |
| Apr 16, 2026 | 66.40 | 66.40 | 65.30 | 65.40 | 63.29 | -1.51% | 36,305 |
| Apr 15, 2026 | 66.70 | 67.30 | 66.00 | 66.40 | 64.26 | -0.45% | 43,717 |
| Apr 14, 2026 | 66.20 | 66.80 | 66.10 | 66.70 | 64.55 | 1.06% | 44,211 |
| Apr 13, 2026 | 66.90 | 66.90 | 65.50 | 66.00 | 63.87 | -3.08% | 30,244 |
| Apr 10, 2026 | 66.80 | 68.70 | 66.30 | 68.10 | 65.90 | 2.25% | 46,576 |
| Apr 9, 2026 | 66.70 | 66.90 | 66.00 | 66.60 | 64.45 | -0.60% | 40,039 |
| Apr 8, 2026 | 65.40 | 67.50 | 65.20 | 67.00 | 64.84 | 8.06% | 39,109 |
| Apr 7, 2026 | 62.30 | 63.30 | 61.30 | 62.00 | 60.00 | - | 53,795 |
| Apr 2, 2026 | 63.50 | 63.50 | 60.60 | 62.00 | 60.00 | -4.17% | 45,321 |
| Apr 1, 2026 | 64.20 | 64.80 | 63.60 | 64.70 | 62.61 | 3.85% | 40,295 |
| Mar 31, 2026 | 62.10 | 63.00 | 61.70 | 62.30 | 60.29 | 0.65% | 43,969 |
| Mar 30, 2026 | 61.20 | 62.10 | 61.00 | 61.90 | 59.90 | 0.81% | 37,701 |
| Mar 27, 2026 | 62.90 | 62.90 | 61.30 | 61.40 | 59.42 | -2.07% | 29,779 |
| Mar 26, 2026 | 63.40 | 63.50 | 62.50 | 62.70 | 60.68 | -1.57% | 27,388 |
| Mar 25, 2026 | 63.30 | 64.60 | 63.10 | 63.70 | 61.65 | 1.92% | 42,360 |
| Mar 24, 2026 | 62.00 | 62.80 | 61.10 | 62.50 | 60.48 | 1.13% | 48,097 |
| Mar 23, 2026 | 58.80 | 62.70 | 58.20 | 61.80 | 59.81 | 2.49% | 59,522 |
| Mar 20, 2026 | 60.60 | 62.20 | 60.00 | 60.30 | 58.35 | 0.67% | 66,998 |
| Mar 19, 2026 | 60.90 | 61.10 | 59.80 | 59.90 | 57.97 | -4.01% | 40,501 |
| Mar 18, 2026 | 62.20 | 63.10 | 62.10 | 62.40 | 60.39 | 1.46% | 37,876 |
| Mar 17, 2026 | 60.60 | 62.00 | 60.20 | 61.50 | 59.52 | 0.33% | 50,480 |
| Mar 16, 2026 | 61.20 | 61.70 | 60.20 | 61.30 | 59.32 | -0.16% | 56,551 |
| Mar 13, 2026 | 62.50 | 62.60 | 60.90 | 61.40 | 59.42 | -2.23% | 49,968 |
| Mar 12, 2026 | 64.70 | 64.90 | 62.50 | 62.80 | 60.77 | -3.09% | 50,421 |
| Mar 11, 2026 | 65.10 | 65.40 | 64.40 | 64.80 | 62.71 | -0.61% | 51,145 |
| Mar 10, 2026 | 66.30 | 66.60 | 64.90 | 65.20 | 63.10 | 1.88% | 47,770 |
| Mar 9, 2026 | 63.20 | 64.40 | 62.50 | 64.00 | 61.94 | -2.88% | 54,382 |
| Mar 6, 2026 | 67.50 | 68.00 | 65.30 | 65.90 | 63.77 | -1.49% | 49,672 |
| Mar 5, 2026 | 68.40 | 69.00 | 66.90 | 66.90 | 64.74 | -1.18% | 42,765 |
| Mar 4, 2026 | 66.20 | 67.90 | 66.10 | 67.70 | 65.52 | 1.96% | 52,435 |
| Mar 3, 2026 | 67.80 | 67.80 | 65.30 | 66.40 | 64.26 | -3.49% | 56,738 |
| Mar 2, 2026 | 69.90 | 69.90 | 68.40 | 68.80 | 66.58 | -3.37% | 47,160 |
| Feb 27, 2026 | 72.80 | 73.20 | 70.80 | 71.20 | 68.90 | -1.11% | 71,148 |
| Feb 26, 2026 | 74.70 | 74.70 | 71.50 | 72.00 | 69.68 | -3.61% | 60,145 |
| Feb 25, 2026 | 75.50 | 75.50 | 74.00 | 74.70 | 72.29 | -0.66% | 71,544 |
| Feb 24, 2026 | 75.20 | 76.00 | 74.60 | 75.20 | 72.77 | 0.80% | 62,454 |
| Feb 23, 2026 | 75.10 | 76.20 | 74.60 | 74.60 | 72.19 | -0.67% | 57,709 |
| Feb 20, 2026 | 74.00 | 75.40 | 74.00 | 75.10 | 72.68 | 1.62% | 39,844 |
| Feb 19, 2026 | 72.40 | 73.90 | 71.60 | 73.90 | 71.52 | 1.23% | 64,315 |
| Feb 18, 2026 | 70.70 | 73.35 | 69.90 | 73.00 | 70.65 | 3.25% | 80,555 |
| Feb 17, 2026 | 70.00 | 71.00 | 66.50 | 70.70 | 68.42 | -3.55% | 109,511 |
| Feb 16, 2026 | 72.50 | 74.40 | 72.50 | 73.30 | 70.94 | 1.24% | 74,616 |
| Feb 13, 2026 | 73.20 | 74.50 | 71.50 | 72.40 | 70.06 | -1.90% | 92,539 |
| Feb 12, 2026 | 77.80 | 78.00 | 73.80 | 73.80 | 71.42 | -4.28% | 52,860 |
| Feb 11, 2026 | 78.20 | 78.70 | 76.70 | 77.10 | 74.61 | -0.90% | 45,407 |
| Feb 10, 2026 | 78.20 | 78.80 | 77.40 | 77.80 | 75.29 | -1.02% | 39,380 |
| Feb 9, 2026 | 76.60 | 78.80 | 76.30 | 78.60 | 76.06 | 2.88% | 39,931 |
| Feb 6, 2026 | 76.20 | 76.70 | 74.90 | 76.40 | 73.94 | 0.66% | 79,254 |
| Feb 5, 2026 | 76.90 | 77.20 | 75.00 | 75.90 | 73.45 | -0.52% | 42,097 |
| Feb 4, 2026 | 80.30 | 80.30 | 76.30 | 76.30 | 73.84 | -6.03% | 44,988 |
| Feb 3, 2026 | 79.90 | 81.30 | 79.40 | 81.20 | 78.58 | 2.40% | 33,374 |
| Feb 2, 2026 | 77.60 | 79.40 | 76.60 | 79.30 | 76.74 | 1.41% | 27,594 |
| Jan 30, 2026 | 79.10 | 79.10 | 78.10 | 78.20 | 75.68 | -0.76% | 28,527 |
| Jan 29, 2026 | 81.00 | 81.70 | 78.30 | 78.80 | 76.26 | -2.48% | 32,721 |
| Jan 28, 2026 | 80.00 | 80.80 | 79.00 | 80.80 | 78.19 | 0.87% | 48,444 |
| Jan 27, 2026 | 79.10 | 80.20 | 78.70 | 80.10 | 77.52 | 1.39% | 43,378 |
| Jan 26, 2026 | 79.00 | 79.70 | 78.90 | 79.00 | 76.45 | - | 26,622 |
| Jan 23, 2026 | 79.40 | 79.60 | 78.80 | 79.00 | 76.45 | -1.00% | 29,745 |
| Jan 22, 2026 | 77.00 | 79.80 | 77.00 | 79.80 | 77.23 | 4.31% | 38,698 |
| Jan 21, 2026 | 75.90 | 76.70 | 75.40 | 76.50 | 74.03 | 0.92% | 28,001 |
| Jan 20, 2026 | 76.20 | 76.20 | 74.80 | 75.80 | 73.35 | -1.17% | 20,412 |
| Jan 19, 2026 | 76.60 | 77.00 | 75.80 | 76.70 | 74.23 | -0.90% | 32,491 |
| Jan 16, 2026 | 78.50 | 78.50 | 76.70 | 77.40 | 74.90 | -1.28% | 21,527 |
| Jan 15, 2026 | 77.00 | 78.60 | 76.30 | 78.40 | 75.87 | 1.82% | 60,312 |
| Jan 14, 2026 | 76.50 | 77.90 | 76.00 | 77.00 | 74.52 | 2.67% | 69,346 |
| Jan 13, 2026 | 77.90 | 78.00 | 74.40 | 75.00 | 72.58 | -3.72% | 42,108 |
| Jan 12, 2026 | 79.50 | 79.50 | 77.20 | 77.90 | 75.39 | -1.39% | 24,648 |
| Jan 9, 2026 | 78.00 | 79.10 | 78.00 | 79.00 | 76.45 | 1.28% | 54,634 |
| Jan 8, 2026 | 78.10 | 78.20 | 77.10 | 78.00 | 75.48 | 0.13% | 41,478 |
| Jan 7, 2026 | 76.30 | 78.60 | 76.30 | 77.90 | 75.39 | 2.77% | 72,690 |
| Jan 6, 2026 | 76.20 | 77.30 | 75.50 | 75.80 | 73.35 | -0.66% | 58,419 |
| Jan 5, 2026 | 76.10 | 76.90 | 75.20 | 76.30 | 73.84 | 0.79% | 53,092 |
| Jan 2, 2026 | 75.90 | 76.00 | 75.10 | 75.70 | 73.26 | -0.39% | 22,234 |
| Dec 31, 2025 | 75.80 | 76.00 | 75.30 | 76.00 | 73.55 | -0.13% | 9,725 |
| Dec 30, 2025 | 75.40 | 76.10 | 75.20 | 76.10 | 73.65 | 1.20% | 75,635 |
| Dec 29, 2025 | 75.40 | 75.90 | 74.90 | 75.20 | 72.77 | - | 24,676 |
| Dec 24, 2025 | 75.80 | 75.80 | 75.20 | 75.20 | 72.77 | -0.79% | 6,182 |
| Dec 23, 2025 | 75.30 | 75.80 | 74.50 | 75.80 | 73.35 | 0.66% | 24,943 |
| Dec 22, 2025 | 75.50 | 75.60 | 74.40 | 75.30 | 72.87 | - | 43,947 |
| Dec 19, 2025 | 76.10 | 76.30 | 75.30 | 75.30 | 72.87 | -0.53% | 43,428 |
| Dec 18, 2025 | 74.00 | 75.70 | 73.70 | 75.70 | 73.26 | 2.71% | 49,765 |
| Dec 17, 2025 | 75.10 | 75.10 | 73.70 | 73.70 | 71.32 | -1.86% | 39,588 |
| Dec 16, 2025 | 73.70 | 75.50 | 73.70 | 75.10 | 72.68 | 1.08% | 69,393 |
| Dec 15, 2025 | 73.80 | 74.80 | 73.70 | 74.30 | 71.90 | 1.09% | 66,733 |
| Dec 12, 2025 | 73.60 | 74.00 | 73.20 | 73.50 | 71.13 | 0.41% | 51,881 |
| Dec 11, 2025 | 72.70 | 73.40 | 72.60 | 73.20 | 70.84 | 0.55% | 55,441 |
| Dec 10, 2025 | 74.20 | 74.20 | 72.00 | 72.80 | 70.45 | -1.89% | 34,817 |
| Dec 9, 2025 | 73.50 | 74.50 | 72.80 | 74.20 | 71.81 | 1.78% | 52,592 |
| Dec 8, 2025 | 70.70 | 73.40 | 70.50 | 72.90 | 70.55 | 3.40% | 67,197 |
| Dec 5, 2025 | 70.30 | 70.80 | 69.90 | 70.50 | 68.23 | 1.29% | 49,059 |
| Dec 4, 2025 | 71.00 | 71.30 | 69.60 | 69.60 | 67.35 | -1.28% | 50,923 |
| Dec 3, 2025 | 71.00 | 71.20 | 69.90 | 70.50 | 68.23 | -0.42% | 36,029 |