Vicat SA(FR:VCT)
€67.50-0.70 (-1.03%)
FR:VCT
Vicat SA historical prices
€67.50
At close:-0.70 (-1.03%)
Want to see FR:VCT full AI Analyst Report?
Vicat SA (VCT) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.70 | 68.80 | 67.50 | 67.50 | 67.50 | -1.03% | 23,350 | 0.73 |
| Nov 10, 2026 | 68.30 | 69.20 | 68.10 | 68.20 | 68.20 | +2.56% | 17,643 | 0.55 |
| Nov 09, 2026 | 66.50 | 67.90 | 66.40 | 67.70 | 67.70 | +1.80% | 16,539 | 0.51 |
| Nov 06, 2026 | 64.60 | 67.40 | 64.00 | 66.50 | 66.50 | +0.61% | 60,955 | 1.91 |
| Nov 05, 2026 | 67.20 | 68.60 | 65.30 | 66.10 | 66.10 | -0.15% | 47,280 | 1.50 |
| Nov 04, 2026 | 64.00 | 67.20 | 63.80 | 66.20 | 66.20 | +4.75% | 49,731 | 1.60 |
| Nov 03, 2026 | 63.00 | 64.30 | 62.20 | 63.20 | 63.20 | -0.32% | 36,323 | 1.17 |
| Nov 02, 2026 | 60.10 | 63.70 | 60.10 | 63.40 | 63.40 | +5.67% | 31,539 | 1.01 |
| Oct 30, 2026 | 60.30 | 60.40 | 59.90 | 60.00 | 60.00 | -0.83% | 23,587 | 0.75 |
| Oct 29, 2026 | 59.20 | 60.70 | 59.10 | 60.50 | 60.50 | +2.37% | 27,638 | 0.87 |
| Oct 28, 2026 | 59.40 | 59.60 | 58.90 | 59.10 | 59.10 | -0.51% | 17,877 | 0.56 |
| Oct 27, 2026 | 58.50 | 59.50 | 58.20 | 59.40 | 59.40 | +1.71% | 24,858 | 0.75 |
| Oct 26, 2026 | 58.60 | 59.00 | 58.00 | 58.40 | 58.40 | -0.17% | 24,016 | 0.71 |
| Oct 23, 2026 | 59.00 | 59.30 | 58.10 | 58.50 | 58.50 | +0.52% | 37,479 | 1.11 |
| Oct 22, 2026 | 58.40 | 58.50 | 57.90 | 58.20 | 58.20 | -1.52% | 26,257 | 0.77 |
| Oct 21, 2026 | 58.80 | 59.30 | 58.30 | 59.10 | 59.10 | +0.34% | 28,235 | 0.83 |
| Oct 20, 2026 | 58.20 | 59.20 | 57.60 | 58.90 | 58.90 | +0.68% | 22,300 | 0.65 |
| Oct 19, 2026 | 58.20 | 58.70 | 57.90 | 58.50 | 58.50 | -0.85% | 43,906 | 1.28 |
| Oct 16, 2026 | 59.20 | 59.50 | 58.80 | 59.00 | 59.00 | +0.51% | 28,450 | 0.83 |
| Oct 15, 2026 | 57.90 | 58.70 | 57.70 | 58.70 | 58.70 | +1.03% | 85,048 | 2.55 |
| Oct 14, 2026 | 58.80 | 59.30 | 58.10 | 58.10 | 58.10 | -0.85% | 22,830 | 0.68 |
| Oct 13, 2026 | 58.10 | 58.70 | 58.00 | 58.60 | 58.60 | +0.34% | 26,010 | 0.78 |
| Oct 12, 2026 | 58.40 | 58.80 | 57.90 | 58.40 | 58.40 | +0.34% | 30,530 | 0.92 |
| Oct 09, 2026 | 58.40 | 59.10 | 57.90 | 58.20 | 58.20 | +1.39% | 38,049 | 1.15 |
| Oct 08, 2026 | 57.20 | 57.80 | 56.40 | 57.40 | 57.40 | -0.69% | 37,815 | 1.15 |
| Oct 07, 2026 | 58.40 | 59.20 | 57.70 | 57.80 | 57.80 | -2.20% | 37,484 | 1.14 |
| Oct 06, 2026 | 58.70 | 59.40 | 58.50 | 59.10 | 59.10 | +1.55% | 37,775 | 1.15 |
| Oct 05, 2026 | 58.20 | 58.90 | 57.70 | 58.20 | 58.20 | -1.02% | 39,013 | 1.19 |
| Oct 02, 2026 | 58.40 | 59.40 | 58.10 | 58.80 | 58.80 | +1.38% | 31,984 | 0.98 |
| Oct 01, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -2.52% | 53,789 | 1.65 |
| Sep 30, 2026 | 60.60 | 61.20 | 59.50 | 59.50 | 59.50 | -1.16% | 34,590 | 1.06 |
| Sep 29, 2026 | 60.70 | 61.00 | 60.00 | 60.20 | 60.20 | -0.99% | 29,722 | 0.91 |
| Sep 28, 2026 | 59.90 | 61.40 | 59.90 | 60.80 | 60.80 | +1.33% | 32,968 | 1.01 |
| Sep 25, 2026 | 59.40 | 60.20 | 59.30 | 60.00 | 60.00 | +2.04% | 37,480 | 1.13 |
| Sep 24, 2026 | 59.80 | 60.20 | 58.70 | 58.80 | 58.80 | -2.33% | 26,053 | 0.78 |
| Sep 23, 2026 | 61.10 | 61.30 | 60.00 | 60.20 | 60.20 | -0.66% | 27,530 | 0.82 |
| Sep 22, 2026 | 59.80 | 61.10 | 59.20 | 60.60 | 60.60 | +2.02% | 38,877 | 1.16 |
| Sep 21, 2026 | 59.70 | 60.10 | 59.30 | 59.40 | 59.40 | +1.02% | 52,650 | 1.59 |
| Sep 18, 2026 | 59.90 | 60.50 | 58.80 | 58.80 | 58.80 | -2.00% | 57,062 | 1.74 |
| Sep 17, 2026 | 60.40 | 61.00 | 60.00 | 60.00 | 60.00 | -0.99% | 27,719 | 0.80 |
| Sep 16, 2026 | 60.60 | 60.80 | 60.05 | 60.60 | 60.60 | +0.50% | 24,227 | 0.69 |
| Sep 15, 2026 | 60.20 | 60.90 | 59.70 | 60.30 | 60.30 | -0.33% | 26,839 | 0.75 |
| Sep 14, 2026 | 61.30 | 61.50 | 60.20 | 60.50 | 60.50 | -2.26% | 21,958 | 0.61 |
| Sep 11, 2026 | 62.30 | 62.80 | 61.20 | 61.90 | 61.90 | -0.32% | 29,670 | 0.82 |
| Sep 10, 2026 | 63.80 | 64.00 | 62.10 | 62.10 | 62.10 | -2.20% | 19,153 | 0.52 |
| Sep 09, 2026 | 64.50 | 65.00 | 63.00 | 63.50 | 63.50 | -2.46% | 20,507 | 0.55 |
| Sep 08, 2026 | 65.10 | 65.40 | 64.40 | 65.10 | 65.10 | -0.91% | 18,241 | 0.48 |
| Sep 07, 2026 | 65.60 | 66.00 | 64.80 | 65.70 | 65.70 | +0.31% | 21,038 | 0.55 |
| Sep 04, 2026 | 64.30 | 66.00 | 64.10 | 65.50 | 65.50 | +1.71% | 23,205 | 0.60 |
| Sep 03, 2026 | 63.00 | 64.60 | 62.70 | 64.40 | 64.40 | +2.55% | 18,411 | 0.47 |
