Vicat SA VCT
EURONEXT · France · Non-Energy Minerals
€58.00-1.50 (-2.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €59.50 | -1.16% | €60.60 | €61.20 | €59.50 | 34.59K |
| 2026-09-29 | €60.20 | -0.99% | €60.70 | €61.00 | €60.00 | 29.72K |
| 2026-09-28 | €60.80 | +1.33% | €59.90 | €61.40 | €59.90 | 32.97K |
| 2026-09-25 | €60.00 | +2.04% | €59.40 | €60.20 | €59.30 | 37.48K |
| 2026-09-24 | €58.80 | -2.33% | €59.80 | €60.20 | €58.70 | 26.05K |
| 2026-09-23 | €60.20 | -0.66% | €61.10 | €61.30 | €60.00 | 27.53K |
| 2026-09-22 | €60.60 | +2.02% | €59.80 | €61.10 | €59.20 | 38.88K |
| 2026-09-21 | €59.40 | +1.02% | €59.70 | €60.10 | €59.30 | 52.65K |
| 2026-09-18 | €58.80 | -2.00% | €59.90 | €60.50 | €58.80 | 57.06K |
| 2026-09-17 | €60.00 | -0.99% | €60.40 | €61.00 | €60.00 | 27.72K |
| 2026-09-16 | €60.60 | +0.50% | €60.60 | €60.80 | €60.05 | 24.23K |
| 2026-09-15 | €60.30 | -0.33% | €60.20 | €60.90 | €59.70 | 26.84K |
| 2026-09-14 | €60.50 | -2.26% | €61.30 | €61.50 | €60.20 | 21.96K |
| 2026-09-11 | €61.90 | -0.32% | €62.30 | €62.80 | €61.20 | 29.67K |
| 2026-09-10 | €62.10 | -2.20% | €63.80 | €64.00 | €62.10 | 19.15K |
| 2026-09-09 | €63.50 | -2.46% | €64.50 | €65.00 | €63.00 | 20.51K |
| 2026-09-08 | €65.10 | -0.91% | €65.10 | €65.40 | €64.40 | 18.24K |
| 2026-09-07 | €65.70 | +0.31% | €65.60 | €66.00 | €64.80 | 21.04K |
| 2026-09-04 | €65.50 | +1.71% | €64.30 | €66.00 | €64.10 | 23.21K |
| 2026-09-03 | €64.40 | +2.55% | €63.00 | €64.60 | €62.70 | 18.41K |
| 2026-09-02 | €62.80 | -4.12% | €64.90 | €65.10 | €62.80 | 46.61K |
| 2026-09-01 | €65.50 | +1.55% | €65.00 | €65.50 | €64.20 | 38.19K |
| 2026-08-31 | €64.50 | -2.12% | €65.80 | €66.00 | €64.50 | 77.56K |
| 2026-08-28 | €65.90 | +1.38% | €65.10 | €66.40 | €64.60 | 35.15K |
| 2026-08-27 | €65.00 | -1.96% | €66.40 | €66.40 | €64.80 | 23.27K |
| 2026-08-26 | €66.30 | +3.59% | €64.40 | €66.70 | €64.40 | 22.50K |
| 2026-08-25 | €64.00 | -0.47% | €64.40 | €64.90 | €63.80 | 33.57K |
| 2026-08-24 | €64.30 | -0.16% | €64.30 | €65.40 | €64.30 | 18.01K |
| 2026-08-21 | €64.40 | +0.31% | €64.50 | €65.00 | €64.20 | 13.22K |
| 2026-08-20 | €64.20 | +1.10% | €63.60 | €64.50 | €63.50 | 26.26K |
| 2026-08-19 | €63.50 | -0.47% | €63.80 | €63.80 | €63.30 | 26.47K |
| 2026-08-18 | €63.80 | -1.69% | €64.30 | €64.50 | €63.30 | 25.36K |
| 2026-08-17 | €64.90 | -0.61% | €65.30 | €65.60 | €64.60 | 21.42K |
| 2026-08-14 | €65.30 | +0.15% | €65.10 | €65.70 | €64.90 | 25.38K |
| 2026-08-13 | €65.20 | -0.61% | €65.60 | €65.80 | €64.90 | 26.66K |
| 2026-08-12 | €65.60 | +0.61% | €65.60 | €66.30 | €65.30 | 24.36K |
| 2026-08-11 | €65.20 | +1.09% | €64.60 | €66.40 | €64.00 | 27.10K |
| 2026-08-10 | €64.50 | -3.30% | €66.70 | €66.70 | €64.40 | 24.94K |
| 2026-08-07 | €66.70 | -1.04% | €67.20 | €67.20 | €66.20 | 26.41K |
| 2026-08-06 | €67.40 | +0.45% | €67.50 | €68.50 | €67.40 | 31.32K |
| 2026-08-05 | €67.10 | -2.33% | €69.20 | €69.70 | €66.70 | 35.48K |
| 2026-08-04 | €68.70 | +1.63% | €67.90 | €69.50 | €67.20 | 54.15K |
| 2026-08-03 | €67.60 | +3.21% | €66.40 | €68.10 | €66.30 | 36.77K |
| 2026-07-31 | €65.50 | -2.53% | €67.00 | €67.20 | €64.50 | 39.72K |
| 2026-07-30 | €67.20 | +9.09% | €67.70 | €70.70 | €67.00 | 86.87K |
| 2026-07-29 | €61.60 | -0.16% | €61.70 | €63.00 | €61.20 | 62.73K |
| 2026-07-28 | €61.70 | +1.48% | €61.50 | €61.80 | €60.50 | 39.64K |
| 2026-07-27 | €60.80 | +1.00% | €61.10 | €61.80 | €60.60 | 44.82K |
| 2026-07-24 | €60.20 | +0.67% | €59.80 | €60.60 | €59.70 | 26.29K |
| 2026-07-23 | €59.80 | -3.08% | €61.40 | €61.40 | €59.80 | 46.69K |
| 2026-07-22 | €61.70 | +1.48% | €60.80 | €62.00 | €60.30 | 29.06K |
| 2026-07-21 | €60.80 | -0.16% | €61.00 | €61.30 | €60.20 | 29.73K |
| 2026-07-20 | €60.90 | -0.98% | €61.00 | €62.20 | €60.90 | 29.67K |
| 2026-07-17 | €61.50 | +0.16% | €61.00 | €62.10 | €60.40 | 34.36K |
| 2026-07-16 | €61.40 | -1.92% | €62.80 | €62.80 | €60.90 | 18.44K |
| 2026-07-15 | €62.60 | +1.62% | €61.40 | €62.60 | €60.90 | 29.65K |
| 2026-07-14 | €61.60 | +0.82% | €60.70 | €61.90 | €60.40 | 22.47K |
| 2026-07-13 | €61.10 | -0.49% | €60.60 | €61.50 | €60.40 | 28.94K |
| 2026-07-10 | €61.40 | +0.99% | €61.10 | €61.90 | €61.00 | 29.43K |
| 2026-07-09 | €60.80 | -0.16% | €61.70 | €61.80 | €60.20 | 34.32K |
| 2026-07-08 | €60.90 | -4.69% | €63.40 | €63.40 | €60.90 | 33.80K |
| 2026-07-07 | €63.90 | -4.48% | €66.80 | €67.00 | €63.80 | 37.67K |
| 2026-07-06 | €66.90 | -0.45% | €67.20 | €67.80 | €66.50 | 40.31K |
| 2026-07-03 | €67.20 | +2.60% | €65.90 | €67.60 | €65.90 | 29.45K |
| 2026-07-02 | €65.50 | +3.31% | €63.80 | €65.50 | €63.60 | 35.58K |
| 2026-07-01 | €63.40 | -0.16% | €63.50 | €64.10 | €63.00 | 34.04K |
| 2026-06-30 | €63.50 | +1.60% | €63.40 | €64.30 | €62.20 | 64.51K |
| 2026-06-29 | €62.50 | -5.87% | €66.40 | €66.60 | €62.50 | 49.44K |
| 2026-06-26 | €66.40 | -0.75% | €66.70 | €67.20 | €65.90 | 32.30K |
| 2026-06-25 | €66.90 | +1.06% | €66.20 | €67.70 | €66.00 | 34.78K |
| 2026-06-24 | €66.20 | -0.15% | €66.40 | €66.40 | €65.10 | 31.64K |
| 2026-06-23 | €66.30 | -0.90% | €65.90 | €66.70 | €65.00 | 43.08K |
| 2026-06-22 | €66.90 | -0.89% | €66.80 | €66.90 | €65.40 | 129.50K |
| 2026-06-19 | €67.50 | -0.15% | €67.40 | €67.80 | €66.90 | 74.36K |
| 2026-06-18 | €67.60 | +0.45% | €67.20 | €67.80 | €65.90 | 63.19K |
| 2026-06-17 | €67.30 | +3.38% | €65.40 | €67.30 | €65.40 | 34.53K |
| 2026-06-16 | €65.10 | -1.51% | €66.80 | €67.20 | €65.10 | 40.92K |
| 2026-06-15 | €66.10 | +5.42% | €64.70 | €66.70 | €64.70 | 74.48K |
| 2026-06-12 | €62.70 | +5.56% | €61.00 | €63.80 | €61.00 | 43.49K |
| 2026-06-11 | €59.40 | -0.17% | €59.50 | €59.90 | €58.90 | 45.49K |
| 2026-06-10 | €59.50 | +0.51% | €59.30 | €60.30 | €59.20 | 54.20K |
| 2026-06-09 | €59.20 | +0.68% | €59.00 | €60.30 | €58.70 | 43.69K |
| 2026-06-08 | €58.80 | -2.33% | €59.20 | €59.70 | €58.40 | 55.36K |
| 2026-06-05 | €60.20 | 0.00% | €60.20 | €61.10 | €60.00 | 38.99K |
| 2026-06-04 | €60.20 | 0.00% | €60.40 | €61.00 | €59.80 | 41.31K |
| 2026-06-03 | €60.20 | -1.95% | €60.80 | €61.60 | €59.90 | 40.49K |
| 2026-06-02 | €61.40 | +0.16% | €62.00 | €62.50 | €61.10 | 31.10K |
| 2026-06-01 | €61.30 | -3.16% | €63.30 | €63.30 | €61.00 | 34.69K |
| 2026-05-29 | €63.30 | -0.16% | €63.30 | €64.20 | €63.00 | 68.57K |
| 2026-05-28 | €63.40 | -1.71% | €63.20 | €63.90 | €62.50 | 52.18K |