VCT.PA - Vicat SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201938.6039.1038.6038.5038.5013,259
Oct 16, 201938.9538.9538.5038.6538.6513,066
Oct 15, 201939.2040.0038.9538.9538.9519,106
Oct 14, 201938.6539.4538.3039.2539.2530,715
Oct 11, 201937.9039.2037.7039.0039.0042,753
Oct 10, 201937.3538.0037.1537.9037.9033,879
Oct 09, 201937.3037.5037.0037.3537.3536,902
Oct 08, 201938.0538.2036.7036.9036.9037,576
Oct 07, 201938.0038.3537.7038.3038.3024,141
Oct 04, 201937.8038.2537.6037.9037.9039,252
Oct 03, 201938.4038.6037.0037.7037.7035,248
Oct 02, 201939.3039.3538.1038.4538.4526,676
Oct 01, 201939.7539.8039.0539.3539.3530,315
Sep 30, 201940.3040.5539.8039.8039.8019,154
Sep 27, 201940.8540.8540.3040.3040.3011,680
Sep 26, 201940.8541.2040.7540.7540.7512,251
Sep 25, 201941.4041.4040.6541.1041.1015,158
Sep 24, 201941.3541.7041.3541.4041.4025,278
Sep 23, 201942.2542.2540.9541.3041.3028,321
Sep 20, 201942.3542.6042.1542.4542.4521,445
Sep 19, 201941.5042.6041.2542.3542.3520,368
Sep 18, 201941.0041.8040.7541.5041.5011,034
Sep 17, 201941.2041.2040.7540.9540.957,774
Sep 16, 201941.2041.5040.9041.3541.3515,238
Sep 13, 201940.1041.5540.1041.4041.4023,496
Sep 12, 201940.9541.0040.1540.2540.2523,692
Sep 11, 201939.0041.0039.0040.7040.7021,396
Sep 10, 201939.1539.3038.8039.1039.1030,908
Sep 09, 201938.7539.3038.5039.0039.0021,503
Sep 06, 201939.5039.6038.7038.7538.7516,525
Sep 05, 2019------
Sep 04, 201938.8539.1038.7538.9038.9014,756
Sep 03, 201939.0539.5538.9038.9538.9513,254
Sep 02, 201939.5040.1039.2039.3039.3020,224
Aug 30, 201939.6039.9539.4539.7539.7529,990
Aug 29, 201938.8539.7038.8539.7039.7020,318
Aug 28, 201939.5039.7038.8539.0039.0030,950
Aug 27, 201939.6039.7039.1039.6039.6014,312
Aug 26, 201939.7039.7539.3039.6039.6015,174
Aug 23, 201939.9540.4039.8039.8539.8516,360
Aug 22, 201939.6040.4539.6040.2040.2020,825
Aug 21, 201939.9040.0539.5039.8039.8021,555
Aug 20, 201940.0040.0039.3039.5039.5017,709
Aug 19, 201939.9040.4039.6039.9039.9016,949
Aug 16, 201939.3040.0539.3040.0040.0026,006
Aug 15, 201939.0039.3538.6539.2039.2031,882
Aug 14, 201939.0539.0538.5538.8538.8529,141
Aug 13, 201938.8539.1537.8039.0539.0552,296
Aug 12, 201939.2539.2538.0538.6538.6537,054
Aug 09, 201939.2539.2538.8539.1039.1022,692
Aug 08, 201939.2539.2538.7539.1539.1537,609
Aug 07, 201938.9039.1038.4038.9038.9047,767
Aug 06, 201939.1039.4538.3538.7038.7033,991
Aug 05, 201939.5539.6538.3038.9038.9030,041
Aug 02, 201940.2540.2538.2039.5539.5584,205
Aug 01, 201941.0541.2040.0040.5040.5037,765
Jul 31, 201942.1042.1040.5540.7540.7556,982
Jul 30, 201942.9042.9041.6541.8041.8048,697
Jul 29, 201943.2543.2542.8542.9542.9512,490
Jul 26, 201942.9543.3542.7543.0543.0511,256
Jul 25, 201943.2543.4042.7043.2543.2535,116
Jul 24, 201943.7043.8043.2543.3043.3020,340
Jul 23, 201943.6543.9043.4543.6043.6015,138
Jul 22, 201943.9043.9043.5043.5543.5517,450
Jul 19, 201943.9044.0543.5543.7043.7014,614
Jul 18, 201944.0044.1543.5043.6543.6529,295
Jul 17, 201944.3544.9043.9044.1044.1017,352
Jul 16, 201944.1044.5543.9544.4544.4512,604
Jul 15, 201944.0044.4544.0044.3044.309,886
Jul 12, 201944.0044.3543.5544.0044.0026,186
Jul 11, 201944.0044.4043.5043.6543.6523,778
Jul 10, 201944.2044.3543.7544.0044.0016,432
Jul 09, 201944.1044.1543.0044.1544.1529,546
Jul 08, 201944.0044.3543.5044.0544.0523,643
Jul 05, 201944.2044.2043.7043.9043.9022,481
Jul 04, 201943.4045.0543.4044.2044.2031,799
Jul 03, 201943.5043.6042.8043.0043.0045,498
Jul 02, 201944.3044.3043.3043.5043.5025,171
Jul 01, 201944.0044.3543.8544.2044.2021,752
Jun 28, 201943.9044.0043.6043.7043.7018,179
Jun 27, 201944.1044.1043.5043.9043.9012,000
Jun 26, 201943.8544.2543.5543.9043.9014,142
Jun 25, 201943.5043.9543.0543.8543.8523,690
Jun 24, 201944.7545.2043.6543.7543.7516,408
Jun 21, 201945.5546.1544.7544.8544.8586,054
Jun 20, 201945.2545.8544.6545.3545.3529,289
Jun 19, 201945.0046.0044.8045.2045.2023,677
Jun 18, 201944.7045.2544.4544.8044.8029,084
Jun 17, 201944.3044.7044.3044.6544.6517,956
Jun 14, 201944.7044.9544.3044.5044.5011,257
Jun 13, 201944.2044.7043.8044.6544.6523,723
Jun 12, 201944.5544.6043.9044.1044.1022,506
Jun 11, 201944.2544.9544.2544.7544.7550,658
Jun 10, 201944.1544.4044.1044.2044.2013,059
Jun 07, 201944.5044.6044.2044.3044.3030,141
Jun 06, 201944.7044.7044.2544.4544.4520,636
Jun 05, 201945.0045.0044.2544.5544.5518,347
Jun 04, 201944.9545.4544.0044.7544.7555,235
Jun 03, 201944.8544.8544.0044.7544.7517,183
May 31, 201944.9544.9543.8544.7044.7031,542
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...