TipRanks
Go Ultimate55% OFF

Vicat SA (0MGJ) Historical Prices

GB:0MGJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202660.3060.3059.9060.0060.00+1.35%60,50315.82
Oct 29, 202659.0559.2059.1059.2059.20-0.50%34,14910.40
Oct 28, 202659.4559.5059.5059.5059.50+0.51%00.00
Oct 27, 202658.5559.2058.5059.2059.20+1.54%3,9080.88
Oct 26, 202658.5559.0058.2058.3058.30-1.19%6,8161.55
Oct 23, 202658.7559.0059.0059.0059.00+1.37%00.00
Oct 22, 202658.3558.5058.2058.2058.20-1.36%30.00
Oct 21, 202658.7559.0058.7059.0059.00+1.55%2,2220.48
Oct 20, 202658.2558.6058.1058.1058.10-0.34%00.00
Oct 19, 202658.2058.9058.3058.3058.30-1.35%00.00
Oct 16, 202658.9559.7059.0059.1059.10+1.20%00.00
Oct 15, 202657.9058.4058.0058.4058.40-0.51%00.00
Oct 14, 202658.9559.2058.7058.7058.70+0.60%20.00
Oct 13, 202658.0058.5058.0058.3558.35+0.43%1,1050.24
Oct 12, 202658.2558.4058.1058.1058.10+0.17%2,3580.51
Oct 09, 202658.2558.7058.0058.0058.00+2.29%80.00
Oct 08, 202657.4057.7056.7056.7056.70-1.90%4,5391.00
Oct 07, 202658.5059.0057.8057.8057.80-2.20%5,4521.14
Oct 06, 202658.7559.1058.8059.1059.10+2.07%10.00
Oct 05, 202658.2058.6057.9057.9057.90-2.20%11,9402.60
Oct 02, 202658.5559.2058.9059.2059.20+1.20%20.00
Oct 01, 202658.9559.0057.3058.5058.50-2.34%1810.04
Sep 30, 202660.5560.8059.9059.9059.90-0.50%10.00
Sep 29, 202660.8060.8060.2060.2060.20-0.82%1010.02
Sep 28, 202660.0060.7060.2060.7060.70+2.02%10.00
Sep 25, 202659.3559.5059.5059.5059.50+1.36%00.00
Sep 24, 202659.9559.8058.7058.7058.70-3.93%110.00
Sep 23, 202661.0061.2060.0561.1061.10+0.33%98,33325.73
Sep 22, 202659.7561.0059.5060.9060.90+1.33%40.00
Sep 21, 202659.7560.1059.5060.1060.10+2.04%190.00
Sep 18, 202659.8560.4058.9058.9058.90-2.97%10.00
Sep 17, 202660.5560.7060.5060.7060.70+0.33%130.00
Sep 16, 202660.6060.7060.2060.5060.50+0.67%180.00
Sep 15, 202660.4060.6059.8060.1060.10-0.50%2,6720.60
Sep 14, 202661.3062.0060.4060.4060.40-1.95%30.00
Sep 11, 202662.1562.4061.6061.6061.60-1.75%20.00
Sep 10, 202663.7063.9062.7062.7062.70-1.10%3030.06
Sep 09, 202664.5064.3063.0063.4063.40-2.46%110.00
Sep 08, 202665.3065.6065.0065.0065.00-0.76%20.00
Sep 07, 202665.4565.6065.4065.5065.50-0.30%40.00
Sep 04, 202664.3065.7064.4065.7065.70+2.18%100.00
Sep 03, 202662.9064.3063.8064.3064.30+2.06%20.00
Sep 02, 202664.9063.5063.0063.0063.00-3.08%5,0571.03
Sep 01, 202664.6065.1064.6065.0065.00-0.30%37,6178.72
Aug 31, 202666.0066.0064.6065.2065.20-0.31%5,2761.25
Aug 28, 202665.2066.4065.2065.4065.40-0.15%20.00
Aug 27, 202666.3566.4065.3065.5065.50-1.50%30.00
Aug 26, 202664.4066.5064.4066.5066.50+3.26%20.00
Aug 25, 202664.4064.7064.0064.4064.40+0.00%50.00
Aug 24, 202664.4065.0064.4064.4064.40-0.62%20.00