Vicat S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	37.700	37.700	36.800	37.150	29.112	43,022
2021-11-18	38.400	38.400	37.300	37.550	29.425	32,916
2021-11-17	38.300	38.550	37.850	38.250	29.974	36,447
2021-11-16	38.600	38.700	38.050	38.300	30.013	17,771
2021-11-15	39.300	39.350	38.450	38.450	30.131	17,627
2021-11-12	39.200	39.350	38.850	39.100	30.640	26,407
2021-11-11	39.400	39.500	38.950	39.000	30.562	16,527
2021-11-10	38.700	39.550	38.700	39.450	30.914	38,108
2021-11-09	38.550	38.900	38.450	38.650	30.287	26,808
2021-11-08	38.550	38.850	38.350	38.500	30.170	30,966
2021-11-05	37.500	38.400	37.500	38.250	29.974	20,674
2021-11-04	38.750	38.750	37.550	37.600	29.465	64,694
2021-11-03	37.650	38.100	37.400	37.800	29.621	27,540
2021-11-02	37.700	37.700	37.250	37.500	29.386	26,983
2021-11-01	36.850	37.750	36.850	37.650	29.504	18,747
2021-10-29	37.000	37.150	36.700	36.850	28.877	32,533
2021-10-28	36.800	37.000	36.350	37.000	28.994	32,504
2021-10-27	37.100	37.200	36.700	36.950	28.955	16,903
2021-10-26	36.150	37.150	36.100	37.100	29.073	59,827
2021-10-25	36.000	36.150	35.550	36.150	28.328	98,024
2021-10-22	36.100	36.700	36.050	36.050	28.250	43,504
2021-10-21	36.650	36.650	35.150	36.000	28.211	52,929
2021-10-20	38.100	38.200	36.800	36.800	28.838	46,441
2021-10-19	38.150	38.600	38.150	38.250	29.974	28,780
2021-10-18	38.600	38.600	38.050	38.100	29.856	21,435
2021-10-15	38.450	38.850	38.450	38.600	30.248	21,300
2021-10-14	38.400	38.700	38.200	38.450	30.131	22,593

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.