Vicat SA (VCT.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

36.70

+0.35

(+0.96%)

At close: 05:35PM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	36.65	36.90	36.45	36.70	36.70	18,708
25 Apr 2024	36.70	36.95	36.10	36.35	36.35	30,324
24 Apr 2024	36.50	36.75	36.40	36.60	36.60	13,105
23 Apr 2024	36.25	36.60	36.05	36.45	36.45	14,857
22 Apr 2024	36.00	36.20	35.90	36.00	36.00	22,724
19 Apr 2024	36.10	36.35	35.85	36.00	36.00	28,588
18 Apr 2024	36.20	36.50	36.00	36.40	36.40	13,534
17 Apr 2024	36.15	36.60	36.10	36.20	36.20	11,448
16 Apr 2024	36.50	36.50	35.70	36.25	36.25	15,819
15 Apr 2024	35.95	36.85	35.65	36.45	36.45	18,488
12 Apr 2024	36.65	36.95	36.40	36.40	36.40	13,039
11 Apr 2024	37.20	37.20	36.55	36.65	36.65	6,574
10 Apr 2024	36.70	37.20	36.55	36.65	36.65	18,629
09 Apr 2024	37.65	37.80	36.70	36.70	36.70	20,836
08 Apr 2024	38.15	38.40	37.70	37.70	37.70	22,635
05 Apr 2024	37.60	38.15	37.50	38.15	38.15	19,059
04 Apr 2024	37.65	37.80	37.20	37.70	37.70	16,866
03 Apr 2024	36.60	37.65	36.60	37.65	37.65	21,812
02 Apr 2024	36.60	36.75	36.25	36.65	36.65	23,122
28 Mar 2024	36.80	36.85	36.30	36.55	36.55	14,503
27 Mar 2024	36.35	36.80	36.25	36.75	36.75	11,760
26 Mar 2024	36.15	36.50	35.90	36.30	36.30	12,424
25 Mar 2024	35.60	36.05	35.50	36.05	36.05	18,489
22 Mar 2024	35.15	35.55	35.05	35.55	35.55	14,037
21 Mar 2024	34.60	35.15	34.50	35.10	35.10	18,580
20 Mar 2024	34.40	34.60	34.30	34.35	34.35	23,210
19 Mar 2024	34.65	34.85	34.35	34.45	34.45	15,552
18 Mar 2024	34.65	34.90	34.20	34.65	34.65	24,276
15 Mar 2024	35.15	35.40	34.65	34.65	34.65	47,272
14 Mar 2024	35.40	35.50	35.15	35.15	35.15	13,071
13 Mar 2024	35.60	35.60	35.20	35.40	35.40	9,494
12 Mar 2024	35.65	35.75	35.20	35.40	35.40	22,946
11 Mar 2024	35.25	35.70	34.90	35.60	35.60	13,222
08 Mar 2024	35.20	35.40	35.15	35.40	35.40	45,989
07 Mar 2024	35.05	35.50	34.95	35.20	35.20	11,932
06 Mar 2024	35.15	35.25	34.95	35.15	35.15	16,294
05 Mar 2024	35.15	35.20	34.95	35.05	35.05	17,549
04 Mar 2024	35.20	35.25	34.85	35.10	35.10	11,730
01 Mar 2024	35.40	35.50	35.20	35.25	35.25	14,778
29 Feb 2024	35.35	35.55	35.10	35.40	35.40	20,464
28 Feb 2024	35.10	35.55	35.10	35.35	35.35	13,191
27 Feb 2024	35.15	35.30	34.75	35.30	35.30	13,744
26 Feb 2024	34.90	35.30	34.85	35.30	35.30	17,122
23 Feb 2024	34.50	35.00	34.45	35.00	35.00	11,328
22 Feb 2024	34.40	34.70	34.20	34.65	34.65	16,049
21 Feb 2024	33.70	34.40	33.70	34.10	34.10	14,151
20 Feb 2024	34.75	34.75	33.70	33.85	33.85	21,412
19 Feb 2024	35.45	35.45	34.70	34.80	34.80	16,215
16 Feb 2024	35.50	35.55	35.10	35.45	35.45	21,799
15 Feb 2024	35.00	35.65	34.75	35.45	35.45	47,216
14 Feb 2024	36.00	37.00	34.80	34.95	34.95	92,300
13 Feb 2024	34.45	34.50	33.25	33.55	33.55	29,704
12 Feb 2024	34.50	34.55	34.05	34.50	34.50	18,448
09 Feb 2024	34.80	34.80	34.25	34.50	34.50	18,209
08 Feb 2024	34.75	35.05	34.75	34.80	34.80	21,309
07 Feb 2024	34.95	35.00	34.65	34.75	34.75	15,624
06 Feb 2024	34.65	35.05	34.55	34.95	34.95	19,659
05 Feb 2024	35.20	35.30	34.60	34.65	34.65	21,533
02 Feb 2024	35.70	35.70	35.05	35.15	35.15	20,300
01 Feb 2024	36.00	36.15	35.45	35.50	35.50	17,414
31 Jan 2024	36.25	36.35	35.90	36.05	36.05	24,061
30 Jan 2024	35.90	36.45	35.75	36.40	36.40	13,996
29 Jan 2024	36.70	36.80	35.85	36.05	36.05	23,949
26 Jan 2024	35.95	36.70	35.95	36.65	36.65	32,396
25 Jan 2024	35.15	35.95	35.15	35.90	35.90	24,263
24 Jan 2024	34.85	35.20	34.75	35.20	35.20	13,235
23 Jan 2024	34.75	35.00	34.55	34.65	34.65	20,569
22 Jan 2024	34.25	34.65	34.25	34.60	34.60	15,189
19 Jan 2024	34.20	34.40	34.10	34.25	34.25	18,673
18 Jan 2024	34.30	34.30	34.05	34.15	34.15	12,503
17 Jan 2024	34.00	34.30	33.45	34.30	34.30	23,968
16 Jan 2024	34.35	34.40	34.15	34.30	34.30	19,895
15 Jan 2024	34.30	34.45	34.20	34.30	34.30	13,010
12 Jan 2024	33.75	34.65	33.75	34.40	34.40	17,728
11 Jan 2024	33.35	34.20	33.35	33.90	33.90	21,533
10 Jan 2024	33.85	33.85	33.35	33.40	33.40	12,130
09 Jan 2024	33.80	34.20	33.75	33.95	33.95	25,801
08 Jan 2024	33.30	33.80	33.30	33.75	33.75	11,422
05 Jan 2024	33.05	33.40	32.70	33.30	33.30	14,229
04 Jan 2024	32.60	33.15	32.50	33.15	33.15	16,838
03 Jan 2024	32.85	33.05	32.40	32.60	32.60	30,444
02 Jan 2024	32.85	33.10	32.65	32.95	32.95	16,209
29 Dec 2023	33.20	33.30	32.80	32.85	32.85	15,197
28 Dec 2023	33.25	33.35	33.00	33.10	33.10	19,894
27 Dec 2023	32.80	33.05	32.65	33.05	33.05	14,484
22 Dec 2023	33.10	33.20	32.75	32.85	32.85	12,416
21 Dec 2023	33.30	33.30	32.90	33.10	33.10	10,082
20 Dec 2023	33.35	33.45	33.05	33.30	33.30	13,564
19 Dec 2023	33.05	33.45	33.00	33.35	33.35	12,035
18 Dec 2023	33.95	33.95	33.00	33.20	33.20	15,809
15 Dec 2023	33.85	34.45	33.80	34.20	34.20	44,251
14 Dec 2023	33.50	34.10	33.35	33.75	33.75	22,753
13 Dec 2023	33.45	33.85	33.30	33.40	33.40	21,158
12 Dec 2023	32.60	33.35	32.60	33.25	33.25	25,827
11 Dec 2023	33.25	33.25	32.85	32.90	32.90	19,071
08 Dec 2023	32.75	33.30	32.75	33.10	33.10	9,754
07 Dec 2023	32.60	32.80	32.40	32.80	32.80	23,691
06 Dec 2023	32.85	33.10	32.50	32.60	32.60	23,870
05 Dec 2023	32.50	32.95	32.50	32.75	32.75	17,589
04 Dec 2023	33.55	33.80	32.30	32.75	32.75	30,762
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,625.16-614.89(-1.20%)

Vicat SA (VCT.PA)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,625.16
-614.89(-1.20%)