Paris - Delayed Quote EUR

Vicat S.A. (VCT.PA)

36.35 -0.25 (-0.68%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 36.70 36.95 36.10 36.35 36.35 30,324
Apr 24, 2024 36.50 36.75 36.40 36.60 36.60 13,105
Apr 23, 2024 36.25 36.60 36.05 36.45 36.45 14,857
Apr 22, 2024 36.00 36.20 35.90 36.00 36.00 22,724
Apr 19, 2024 36.10 36.35 35.85 36.00 36.00 28,588
Apr 18, 2024 36.20 36.50 36.00 36.40 36.40 13,534
Apr 17, 2024 36.15 36.60 36.10 36.20 36.20 11,448
Apr 16, 2024 36.50 36.50 35.70 36.25 36.25 15,819
Apr 15, 2024 35.95 36.85 35.65 36.45 36.45 18,488
Apr 12, 2024 36.65 36.95 36.40 36.40 36.40 13,039
Apr 11, 2024 37.20 37.20 36.55 36.65 36.65 6,574
Apr 10, 2024 36.70 37.20 36.55 36.65 36.65 18,629
Apr 9, 2024 37.65 37.80 36.70 36.70 36.70 20,836
Apr 8, 2024 38.15 38.40 37.70 37.70 37.70 22,635
Apr 5, 2024 37.60 38.15 37.50 38.15 38.15 19,059
Apr 4, 2024 37.65 37.80 37.20 37.70 37.70 16,866
Apr 3, 2024 36.60 37.65 36.60 37.65 37.65 21,812
Apr 2, 2024 36.60 36.75 36.25 36.65 36.65 23,122
Mar 28, 2024 36.80 36.85 36.30 36.55 36.55 14,503
Mar 27, 2024 36.35 36.80 36.25 36.75 36.75 11,760
Mar 26, 2024 36.15 36.50 35.90 36.30 36.30 12,424
Mar 25, 2024 35.60 36.05 35.50 36.05 36.05 18,489
Mar 22, 2024 35.15 35.55 35.05 35.55 35.55 14,037
Mar 21, 2024 34.60 35.15 34.50 35.10 35.10 18,580
Mar 20, 2024 34.40 34.60 34.30 34.35 34.35 23,210
Mar 19, 2024 34.65 34.85 34.35 34.45 34.45 15,552
Mar 18, 2024 34.65 34.90 34.20 34.65 34.65 24,276
Mar 15, 2024 35.15 35.40 34.65 34.65 34.65 47,272
Mar 14, 2024 35.40 35.50 35.15 35.15 35.15 13,071
Mar 13, 2024 35.60 35.60 35.20 35.40 35.40 9,494
Mar 12, 2024 35.65 35.75 35.20 35.40 35.40 22,946
Mar 11, 2024 35.25 35.70 34.90 35.60 35.60 13,222
Mar 8, 2024 35.20 35.40 35.15 35.40 35.40 45,989
Mar 7, 2024 35.05 35.50 34.95 35.20 35.20 11,932
Mar 6, 2024 35.15 35.25 34.95 35.15 35.15 16,294
Mar 5, 2024 35.15 35.20 34.95 35.05 35.05 17,549
Mar 4, 2024 35.20 35.25 34.85 35.10 35.10 11,730
Mar 1, 2024 35.40 35.50 35.20 35.25 35.25 14,778
Feb 29, 2024 35.35 35.55 35.10 35.40 35.40 20,464
Feb 28, 2024 35.10 35.55 35.10 35.35 35.35 13,191
Feb 27, 2024 35.15 35.30 34.75 35.30 35.30 13,744
Feb 26, 2024 34.90 35.30 34.85 35.30 35.30 17,122
Feb 23, 2024 34.50 35.00 34.45 35.00 35.00 11,328
Feb 22, 2024 34.40 34.70 34.20 34.65 34.65 16,049
Feb 21, 2024 33.70 34.40 33.70 34.10 34.10 14,151
Feb 20, 2024 34.75 34.75 33.70 33.85 33.85 21,412
Feb 19, 2024 35.45 35.45 34.70 34.80 34.80 16,215
Feb 16, 2024 35.50 35.55 35.10 35.45 35.45 21,799
Feb 15, 2024 35.00 35.65 34.75 35.45 35.45 47,216
Feb 14, 2024 36.00 37.00 34.80 34.95 34.95 92,300
Feb 13, 2024 34.45 34.50 33.25 33.55 33.55 29,704
Feb 12, 2024 34.50 34.55 34.05 34.50 34.50 18,448
Feb 9, 2024 34.80 34.80 34.25 34.50 34.50 18,209
Feb 8, 2024 34.75 35.05 34.75 34.80 34.80 21,309
Feb 7, 2024 34.95 35.00 34.65 34.75 34.75 15,624
Feb 6, 2024 34.65 35.05 34.55 34.95 34.95 19,659
Feb 5, 2024 35.20 35.30 34.60 34.65 34.65 21,533
Feb 2, 2024 35.70 35.70 35.05 35.15 35.15 20,300
Feb 1, 2024 36.00 36.15 35.45 35.50 35.50 17,414
Jan 31, 2024 36.25 36.35 35.90 36.05 36.05 24,061
Jan 30, 2024 35.90 36.45 35.75 36.40 36.40 13,996
Jan 29, 2024 36.70 36.80 35.85 36.05 36.05 23,949
Jan 26, 2024 35.95 36.70 35.95 36.65 36.65 32,396
Jan 25, 2024 35.15 35.95 35.15 35.90 35.90 24,263
Jan 24, 2024 34.85 35.20 34.75 35.20 35.20 13,235
Jan 23, 2024 34.75 35.00 34.55 34.65 34.65 20,569
Jan 22, 2024 34.25 34.65 34.25 34.60 34.60 15,189
Jan 19, 2024 34.20 34.40 34.10 34.25 34.25 18,673
Jan 18, 2024 34.30 34.30 34.05 34.15 34.15 12,503
Jan 17, 2024 34.00 34.30 33.45 34.30 34.30 23,968
Jan 16, 2024 34.35 34.40 34.15 34.30 34.30 19,895
Jan 15, 2024 34.30 34.45 34.20 34.30 34.30 13,010
Jan 12, 2024 33.75 34.65 33.75 34.40 34.40 17,728
Jan 11, 2024 33.35 34.20 33.35 33.90 33.90 21,533
Jan 10, 2024 33.85 33.85 33.35 33.40 33.40 12,130
Jan 9, 2024 33.80 34.20 33.75 33.95 33.95 25,801
Jan 8, 2024 33.30 33.80 33.30 33.75 33.75 11,422
Jan 5, 2024 33.05 33.40 32.70 33.30 33.30 14,229
Jan 4, 2024 32.60 33.15 32.50 33.15 33.15 16,838
Jan 3, 2024 32.85 33.05 32.40 32.60 32.60 30,444
Jan 2, 2024 32.85 33.10 32.65 32.95 32.95 16,209
Dec 29, 2023 33.20 33.30 32.80 32.85 32.85 15,197
Dec 28, 2023 33.25 33.35 33.00 33.10 33.10 19,894
Dec 27, 2023 32.80 33.05 32.65 33.05 33.05 14,484
Dec 22, 2023 33.10 33.20 32.75 32.85 32.85 12,416
Dec 21, 2023 33.30 33.30 32.90 33.10 33.10 10,082
Dec 20, 2023 33.35 33.45 33.05 33.30 33.30 13,564
Dec 19, 2023 33.05 33.45 33.00 33.35 33.35 12,035
Dec 18, 2023 33.95 33.95 33.00 33.20 33.20 15,809
Dec 15, 2023 33.85 34.45 33.80 34.20 34.20 44,251
Dec 14, 2023 33.50 34.10 33.35 33.75 33.75 22,753
Dec 13, 2023 33.45 33.85 33.30 33.40 33.40 21,158
Dec 12, 2023 32.60 33.35 32.60 33.25 33.25 25,827
Dec 11, 2023 33.25 33.25 32.85 32.90 32.90 19,071
Dec 8, 2023 32.75 33.30 32.75 33.10 33.10 9,754
Dec 7, 2023 32.60 32.80 32.40 32.80 32.80 23,691
Dec 6, 2023 32.85 33.10 32.50 32.60 32.60 23,870
Dec 5, 2023 32.50 32.95 32.50 32.75 32.75 17,589
Dec 4, 2023 33.55 33.80 32.30 32.75 32.75 30,762
Dec 1, 2023 33.10 33.95 33.05 33.75 33.75 36,469
Nov 30, 2023 32.75 33.15 32.75 32.95 32.95 26,636
Nov 29, 2023 32.10 32.80 32.10 32.65 32.65 27,852
Nov 28, 2023 31.65 32.00 31.55 32.00 32.00 24,043
Nov 27, 2023 31.65 31.90 31.45 31.65 31.65 22,484
Nov 24, 2023 31.40 31.60 31.10 31.60 31.60 22,365
Nov 23, 2023 32.20 32.20 31.40 31.60 31.60 18,674
Nov 22, 2023 32.20 32.40 32.05 32.05 32.05 19,615
Nov 21, 2023 32.45 32.65 32.20 32.25 32.25 14,151
Nov 20, 2023 33.10 33.25 32.25 32.35 32.35 24,648
Nov 17, 2023 32.85 33.40 32.85 33.10 33.10 32,925
Nov 16, 2023 32.30 32.80 32.25 32.65 32.65 19,576
Nov 15, 2023 32.35 32.55 32.15 32.25 32.25 22,693
Nov 14, 2023 31.85 32.55 31.60 32.40 32.40 45,091
Nov 13, 2023 31.60 31.95 31.60 31.80 31.80 17,302
Nov 10, 2023 30.80 31.70 30.80 31.65 31.65 33,585
Nov 9, 2023 30.15 30.90 30.10 30.90 30.90 37,564
Nov 8, 2023 29.35 30.65 28.95 30.15 30.15 89,058
Nov 7, 2023 28.75 28.90 28.60 28.60 28.60 14,419
Nov 6, 2023 29.20 29.25 28.75 28.85 28.85 18,929
Nov 3, 2023 29.35 29.60 29.10 29.20 29.20 23,829
Nov 2, 2023 29.50 29.75 29.25 29.35 29.35 42,573
Nov 1, 2023 29.10 29.65 29.10 29.40 29.40 19,943
Oct 31, 2023 29.05 29.25 29.00 29.00 29.00 14,775
Oct 30, 2023 28.30 29.00 28.30 28.95 28.95 30,794
Oct 27, 2023 28.45 28.65 28.25 28.40 28.40 19,153
Oct 26, 2023 28.20 28.70 28.20 28.45 28.45 19,603
Oct 25, 2023 28.70 28.70 28.25 28.30 28.30 16,685
Oct 24, 2023 28.30 28.70 28.05 28.65 28.65 19,124
Oct 23, 2023 28.10 28.25 27.85 28.25 28.25 21,302
Oct 20, 2023 29.00 29.00 28.10 28.20 28.20 25,091
Oct 19, 2023 29.10 29.35 28.75 29.15 29.15 24,828
Oct 18, 2023 29.50 29.75 29.05 29.10 29.10 14,568
Oct 17, 2023 29.25 29.70 29.20 29.50 29.50 18,055
Oct 16, 2023 29.15 29.40 28.85 29.30 29.30 19,452
Oct 13, 2023 29.30 29.55 29.20 29.20 29.20 17,159
Oct 12, 2023 29.40 29.80 29.40 29.45 29.45 9,109
Oct 11, 2023 29.25 29.40 29.05 29.30 29.30 31,947
Oct 10, 2023 28.90 29.55 28.90 29.30 29.30 25,535
Oct 9, 2023 28.75 28.80 27.80 28.80 28.80 48,704
Oct 6, 2023 28.20 29.20 28.20 28.95 28.95 63,215
Oct 5, 2023 28.00 28.55 28.00 28.20 28.20 28,486
Oct 4, 2023 27.95 28.25 27.90 28.05 28.05 43,246
Oct 3, 2023 28.70 28.70 27.90 28.10 28.10 46,940
Oct 2, 2023 29.10 29.40 28.75 28.75 28.75 27,024
Sep 29, 2023 29.05 29.30 28.95 28.95 28.95 22,540
Sep 28, 2023 28.85 29.45 28.85 29.05 29.05 37,421
Sep 27, 2023 28.90 29.10 28.80 28.85 28.85 27,161
Sep 26, 2023 29.50 29.50 28.90 28.95 28.95 30,032
Sep 25, 2023 29.70 29.75 29.20 29.40 29.40 17,447
Sep 22, 2023 30.35 30.35 29.65 29.70 29.70 13,713
Sep 21, 2023 30.25 30.70 30.15 30.35 30.35 18,131
Sep 20, 2023 31.00 31.15 30.35 30.35 30.35 24,876
Sep 19, 2023 31.00 31.20 30.95 31.10 31.10 14,148
Sep 18, 2023 31.80 31.95 31.05 31.20 31.20 15,905
Sep 15, 2023 31.55 32.20 31.55 31.80 31.80 32,817
Sep 14, 2023 31.25 31.65 31.25 31.55 31.55 9,525
Sep 13, 2023 31.25 31.55 31.10 31.30 31.30 15,536
Sep 12, 2023 31.10 31.30 31.05 31.25 31.25 17,075
Sep 11, 2023 31.05 31.25 31.00 31.10 31.10 12,891
Sep 8, 2023 31.20 31.25 30.90 31.05 31.05 22,097
Sep 7, 2023 30.80 31.15 30.75 31.15 31.15 21,071
Sep 6, 2023 31.10 31.20 30.70 30.95 30.95 14,495
Sep 5, 2023 30.85 31.30 30.70 31.10 31.10 17,838
Sep 4, 2023 31.45 31.45 30.85 30.85 30.85 6,727
Sep 1, 2023 31.15 31.30 31.15 31.25 31.25 20,943
Aug 31, 2023 31.30 31.35 31.10 31.15 31.15 18,551
Aug 30, 2023 31.00 31.75 30.95 31.50 31.50 17,347
Aug 29, 2023 31.30 31.50 30.95 31.10 31.10 14,491
Aug 28, 2023 31.00 31.45 31.00 31.30 31.30 10,291
Aug 25, 2023 31.10 31.40 30.85 31.10 31.10 8,441
Aug 24, 2023 31.55 31.75 30.80 31.05 31.05 10,003
Aug 23, 2023 31.60 31.90 31.35 31.55 31.55 10,332
Aug 22, 2023 31.75 32.10 31.55 31.55 31.55 21,761
Aug 21, 2023 31.60 31.95 31.55 31.75 31.75 9,904
Aug 18, 2023 31.60 31.80 31.15 31.65 31.65 12,301
Aug 17, 2023 31.75 31.95 31.50 31.85 31.85 24,457
Aug 16, 2023 32.10 32.10 31.75 31.95 31.95 16,556
Aug 15, 2023 32.00 32.10 31.75 32.10 32.10 11,912
Aug 14, 2023 31.80 32.20 31.60 32.00 32.00 22,321
Aug 11, 2023 31.95 31.95 31.65 31.90 31.90 17,768
Aug 10, 2023 31.90 32.20 31.60 31.95 31.95 15,877
Aug 9, 2023 31.85 32.25 31.80 31.90 31.90 18,431
Aug 8, 2023 31.80 31.85 31.50 31.85 31.85 14,773
Aug 7, 2023 31.50 31.95 31.50 31.80 31.80 18,043
Aug 4, 2023 31.15 31.65 31.15 31.60 31.60 14,376
Aug 3, 2023 31.00 31.40 30.85 31.30 31.30 17,286
Aug 2, 2023 30.95 31.20 30.60 31.10 31.10 18,689
Aug 1, 2023 30.95 31.45 30.70 30.95 30.95 23,200
Jul 31, 2023 30.90 31.15 30.50 30.90 30.90 16,929
Jul 28, 2023 30.75 31.55 30.55 30.90 30.90 20,231
Jul 27, 2023 30.10 31.25 29.65 31.00 31.00 55,127
Jul 26, 2023 30.10 30.10 30.00 30.05 30.05 9,474
Jul 25, 2023 29.85 30.15 29.65 30.05 30.05 8,182
Jul 24, 2023 29.45 29.80 29.45 29.80 29.80 10,843
Jul 21, 2023 29.60 29.75 29.50 29.55 29.55 12,709
Jul 20, 2023 29.25 29.70 29.25 29.60 29.60 7,138
Jul 19, 2023 29.25 29.50 29.15 29.15 29.15 14,700
Jul 18, 2023 29.50 29.50 28.90 29.25 29.25 8,411
Jul 17, 2023 29.50 29.60 29.10 29.25 29.25 8,449
Jul 14, 2023 29.90 30.00 29.75 29.80 29.80 7,739
Jul 13, 2023 29.80 30.20 29.80 29.95 29.95 17,849
Jul 12, 2023 29.85 29.85 29.35 29.80 29.80 13,765
Jul 11, 2023 29.35 29.85 29.10 29.70 29.70 22,884
Jul 10, 2023 29.55 29.60 29.05 29.10 29.10 13,917
Jul 7, 2023 29.30 29.60 29.10 29.55 29.55 19,678
Jul 6, 2023 29.00 29.40 28.80 29.10 29.10 39,346
Jul 5, 2023 28.55 28.55 28.35 28.40 28.40 10,865
Jul 4, 2023 28.70 28.70 28.30 28.55 28.55 12,468
Jul 3, 2023 29.10 29.55 28.70 28.70 28.70 17,992
Jun 30, 2023 29.00 29.30 28.90 29.10 29.10 11,489
Jun 29, 2023 28.45 28.95 28.35 28.95 28.95 13,753
Jun 28, 2023 28.40 28.70 28.35 28.60 28.60 27,160
Jun 27, 2023 28.00 28.60 28.00 28.40 28.40 12,436
Jun 26, 2023 27.90 28.05 27.80 27.90 27.90 12,258
Jun 23, 2023 28.05 28.05 27.80 27.95 27.95 10,536
Jun 22, 2023 27.90 28.25 27.80 28.25 28.25 23,024
Jun 21, 2023 27.80 28.10 27.75 28.05 28.05 23,930
Jun 20, 2023 27.80 27.95 27.80 27.80 27.80 21,778
Jun 19, 2023 27.80 27.95 27.70 27.80 27.80 19,195
Jun 16, 2023 27.90 28.00 27.80 27.90 27.90 18,545
Jun 15, 2023 27.95 28.20 27.75 27.90 27.90 14,633
Jun 14, 2023 27.60 28.40 27.60 27.95 27.95 27,836
Jun 13, 2023 27.10 27.60 26.90 27.50 27.50 24,972
Jun 12, 2023 26.80 27.05 26.80 27.00 27.00 9,812
Jun 9, 2023 26.50 26.75 26.45 26.70 26.70 13,628
Jun 8, 2023 26.15 26.45 26.15 26.45 26.45 14,270
Jun 7, 2023 26.15 26.25 25.75 26.25 26.25 32,561
Jun 6, 2023 25.95 26.10 25.90 26.05 26.05 14,929
Jun 5, 2023 26.05 26.20 25.75 25.90 25.90 12,278
Jun 2, 2023 25.10 25.95 25.10 25.95 25.95 15,516
Jun 1, 2023 25.05 25.30 24.95 24.95 24.95 16,082
May 31, 2023 25.20 25.30 24.90 25.00 25.00 24,809
May 30, 2023 25.75 25.80 25.25 25.25 25.25 9,119
May 29, 2023 25.50 25.80 25.50 25.55 25.55 5,215
May 26, 2023 25.35 25.40 25.00 25.40 25.40 9,590
May 25, 2023 25.65 25.65 25.20 25.30 25.30 16,098
May 24, 2023 25.90 25.90 25.55 25.55 25.55 10,074
May 23, 2023 26.15 26.15 25.95 26.00 26.00 10,841
May 22, 2023 26.40 26.40 26.15 26.25 26.25 9,496
May 19, 2023 26.45 26.65 26.40 26.45 26.45 16,316
May 18, 2023 26.40 26.70 26.35 26.45 26.45 9,766
May 17, 2023 26.25 26.55 25.95 26.40 26.40 22,103
May 16, 2023 26.30 26.35 26.00 26.30 26.30 17,890
May 15, 2023 26.30 26.40 26.10 26.25 26.25 20,938
May 12, 2023 26.50 26.65 26.15 26.15 26.15 32,341
May 11, 2023 26.90 26.90 26.45 26.50 26.50 15,614
May 10, 2023 27.30 27.30 26.75 26.80 26.80 17,645
May 9, 2023 27.25 27.40 26.75 27.15 27.15 57,976
May 8, 2023 27.10 27.45 27.05 27.45 27.45 10,945
May 5, 2023 26.50 27.05 26.30 27.05 27.05 16,169
May 4, 2023 26.75 26.85 26.25 26.25 26.25 25,056
May 3, 2023 26.60 26.90 26.50 26.60 26.60 23,819
May 2, 2023 26.60 26.85 26.50 26.60 26.60 18,789
Apr 28, 2023 26.65 26.85 26.35 26.45 26.45 17,563
Apr 27, 2023 26.70 26.70 26.10 26.30 26.30 17,133
Apr 26, 2023 26.90 26.90 26.30 26.65 26.65 28,140
Apr 25, 2023 1.65 Dividend
Apr 25, 2023 27.00 27.00 26.25 26.90 26.90 27,029

Related Tickers

ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme
10.70
+4.39%
 
RPC.WA Zaklady Magnezytowe ROPCZYCE S.A.
31.30
-0.32%
 
RIAS-B.CO RIAS A/S
675.00
0.00%
 
TRR.WA Termo-Rex S.A.
0.6950
0.00%
 
CRG.HM CRH PLC
72.24
-2.19%
 
ALHRG.PA Herige
33.20
0.00%
 
CALT.MI Caltagirone SpA
5.18
-1.15%
 
SCHD.BR Scheerders van Kerchove's Verenigde fabrieken nv
400.00
0.00%
 
TITC.BR Titan Cement International S.A.
28.05
-0.53%
 
HOLNz.XC