Paris - Delayed Quote
EUR
Vicat S.A. (VCT.PA)
66.50
+0.40
(+0.61%)
At close: November 6 at 5:35:10 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
64.60
67.40
64.00
66.50
66.50
60,955
Nov 5, 2026
67.20
68.60
65.30
66.10
66.10
47,280
Nov 4, 2026
64.00
67.20
63.80
66.20
66.20
49,731
Nov 3, 2026
63.00
64.30
62.20
63.20
63.20
36,323
Nov 2, 2026
60.10
63.70
60.10
63.40
63.40
31,539
Oct 30, 2026
60.30
60.40
59.90
60.00
60.00
23,587
Oct 29, 2026
59.20
60.70
59.10
60.50
60.50
27,638
Oct 28, 2026
59.40
59.60
58.90
59.10
59.10
17,877
Oct 27, 2026
58.50
59.50
58.20
59.40
59.40
24,858
Oct 26, 2026
58.60
59.00
58.00
58.40
58.40
24,016
Oct 23, 2026
59.00
59.30
58.10
58.50
58.50
37,479
Oct 22, 2026
58.40
58.50
57.90
58.20
58.20
26,257
Oct 21, 2026
58.80
59.30
58.30
59.10
59.10
28,235
Oct 20, 2026
58.20
59.20
57.60
58.90
58.90
22,300
Oct 19, 2026
58.20
58.70
57.90
58.50
58.50
43,906
Oct 16, 2026
59.20
59.50
58.80
59.00
59.00
28,450
Oct 15, 2026
57.90
58.70
57.70
58.70
58.70
85,048
Oct 14, 2026
58.80
59.30
58.10
58.10
58.10
22,830
Oct 13, 2026
58.10
58.70
58.00
58.60
58.60
26,010
Oct 12, 2026
58.40
58.80
57.90
58.40
58.40
30,530
Oct 9, 2026
58.40
59.10
57.90
58.20
58.20
38,049
Oct 8, 2026
57.20
57.80
56.40
57.40
57.40
37,815
Oct 7, 2026
58.40
59.20
57.70
57.80
57.80
37,484
Oct 6, 2026
58.70
59.40
58.50
59.10
59.10
37,775
Oct 5, 2026
58.20
58.90
57.70
58.20
58.20
39,013
Oct 2, 2026
58.40
59.40
58.10
58.80
58.80
31,984
Oct 1, 2026
59.00
59.00
57.00
58.00
58.00
53,789
Sep 30, 2026
60.60
61.20
59.50
59.50
59.50
34,590
Sep 29, 2026
60.70
61.00
60.00
60.20
60.20
29,722
Sep 28, 2026
59.90
61.40
59.90
60.80
60.80
32,968
Sep 25, 2026
59.40
60.20
59.30
60.00
60.00
37,480
Sep 24, 2026
59.80
60.20
58.70
58.80
58.80
26,053
Sep 23, 2026
61.10
61.30
60.00
60.20
60.20
27,530
Sep 22, 2026
59.80
61.10
59.20
60.60
60.60
38,877
Sep 21, 2026
59.70
60.10
59.30
59.40
59.40
52,650
Sep 18, 2026
59.90
60.50
58.80
58.80
58.80
57,062
Sep 17, 2026
60.40
61.00
60.00
60.00
60.00
27,719
Sep 16, 2026
60.60
60.80
60.05
60.60
60.60
24,227
Sep 15, 2026
60.20
60.90
59.70
60.30
60.30
26,839
Sep 14, 2026
61.30
61.50
60.20
60.50
60.50
21,958
Sep 11, 2026
62.30
62.80
61.20
61.90
61.90
29,670
Sep 10, 2026
63.80
64.00
62.10
62.10
62.10
19,153
Sep 9, 2026
64.50
65.00
63.00
63.50
63.50
20,507
Sep 8, 2026
65.10
65.40
64.40
65.10
65.10
18,241
Sep 7, 2026
65.60
66.00
64.80
65.70
65.70
21,038
Sep 4, 2026
64.30
66.00
64.10
65.50
65.50
23,205
Sep 3, 2026
63.00
64.60
62.70
64.40
64.40
18,411
Sep 2, 2026
64.90
65.10
62.80
62.80
62.80
46,612
Sep 1, 2026
65.00
65.50
64.20
65.50
65.50
38,185
Aug 31, 2026
65.80
66.00
64.50
64.50
64.50
77,555
Aug 28, 2026
65.10
66.40
64.60
65.90
65.90
35,146
Aug 27, 2026
66.40
66.40
64.80
65.00
65.00
23,267
Aug 26, 2026
64.40
66.70
64.40
66.30
66.30
22,497
Aug 25, 2026
64.40
64.90
63.80
64.00
64.00
33,568
Aug 24, 2026
64.30
65.40
64.30
64.30
64.30
18,014
Aug 21, 2026
64.50
65.00
64.20
64.40
64.40
13,218
Aug 20, 2026
63.60
64.50
63.50
64.20
64.20
26,257
Aug 19, 2026
63.80
63.80
63.30
63.50
63.50
26,474
Aug 18, 2026
64.30
64.50
63.30
63.80
63.80
25,359
Aug 17, 2026
65.30
65.60
64.60
64.90
64.90
21,419
Aug 14, 2026
65.10
65.70
64.90
65.30
65.30
25,384
Aug 13, 2026
65.60
65.80
64.90
65.20
65.20
26,658
Aug 12, 2026
65.60
66.30
65.30
65.60
65.60
24,358
Aug 11, 2026
64.60
66.40
64.00
65.20
65.20
27,100
Aug 10, 2026
66.70
66.70
64.40
64.50
64.50
24,935
Aug 7, 2026
67.20
67.20
66.20
66.70
66.70
26,412
Aug 6, 2026
67.50
68.50
67.40
67.40
67.40
31,317
Aug 5, 2026
69.20
69.70
66.70
67.10
67.10
35,484
Aug 4, 2026
67.90
69.50
67.20
68.70
68.70
54,153
Aug 3, 2026
66.40
68.10
66.30
67.60
67.60
36,770
Jul 31, 2026
67.00
67.20
64.50
65.50
65.50
39,716
Jul 30, 2026
67.70
70.70
67.00
67.20
67.20
86,867
Jul 29, 2026
61.70
63.00
61.20
61.60
61.60
62,732
Jul 28, 2026
61.50
61.80
60.50
61.70
61.70
39,635
Jul 27, 2026
61.10
61.80
60.60
60.80
60.80
44,820
Jul 24, 2026
59.80
60.60
59.70
60.20
60.20
26,292
Jul 23, 2026
61.40
61.40
59.80
59.80
59.80
46,686
Jul 22, 2026
60.80
62.00
60.30
61.70
61.70
29,060
Jul 21, 2026
61.00
61.30
60.20
60.80
60.80
29,726
Jul 20, 2026
61.00
62.20
60.90
60.90
60.90
29,669
Jul 17, 2026
61.00
62.10
60.40
61.50
61.50
34,364
Jul 16, 2026
62.80
62.80
60.90
61.40
61.40
18,436
Jul 15, 2026
61.40
62.60
60.90
62.60
62.60
29,645
Jul 14, 2026
60.70
61.90
60.40
61.60
61.60
22,472
Jul 13, 2026
60.60
61.50
60.40
61.10
61.10
28,936
Jul 10, 2026
61.10
61.90
61.00
61.40
61.40
29,430
Jul 9, 2026
61.70
61.80
60.20
60.80
60.80
34,322
Jul 8, 2026
63.40
63.40
60.90
60.90
60.90
33,802
Jul 7, 2026
66.80
67.00
63.80
63.90
63.90
37,672
Jul 6, 2026
67.20
67.80
66.50
66.90
66.90
40,311
Jul 3, 2026
65.90
67.60
65.90
67.20
67.20
29,453
Jul 2, 2026
63.80
65.50
63.60
65.50
65.50
35,579
Jul 1, 2026
63.50
64.10
63.00
63.40
63.40
34,044
Jun 30, 2026
63.40
64.30
62.20
63.50
63.50
64,510
Jun 29, 2026
66.40
66.60
62.50
62.50
62.50
49,444
Jun 26, 2026
66.70
67.20
65.90
66.40
66.40
32,297
Jun 25, 2026
66.20
67.70
66.00
66.90
66.90
34,777
Jun 24, 2026
66.40
66.40
65.10
66.20
66.20
31,637
Jun 23, 2026
65.90
66.70
65.00
66.30
66.30
43,075
Jun 22, 2026
66.80
66.90
65.40
66.90
66.90
129,495
Jun 19, 2026
67.40
67.80
66.90
67.50
67.50
74,360
Jun 18, 2026
67.20
67.80
65.90
67.60
67.60
63,191
Jun 17, 2026
65.40
67.30
65.40
67.30
67.30
34,527
Jun 16, 2026
66.80
67.20
65.10
65.10
65.10
40,919
Jun 15, 2026
64.70
66.70
64.70
66.10
66.10
74,475
Jun 12, 2026
61.00
63.80
61.00
62.70
62.70
43,488
Jun 11, 2026
59.50
59.90
58.90
59.40
59.40
45,488
Jun 10, 2026
59.30
60.30
59.20
59.50
59.50
54,202
Jun 9, 2026
59.00
60.30
58.70
59.20
59.20
43,685
Jun 8, 2026
59.20
59.70
58.40
58.80
58.80
55,362
Jun 5, 2026
60.20
61.10
60.00
60.20
60.20
38,994
Jun 4, 2026
60.40
61.00
59.80
60.20
60.20
41,314
Jun 3, 2026
60.80
61.60
59.90
60.20
60.20
40,486
Jun 2, 2026
62.00
62.50
61.10
61.40
61.40
31,103
Jun 1, 2026
63.30
63.30
61.00
61.30
61.30
34,691
May 29, 2026
63.30
64.20
63.00
63.30
63.30
68,574
May 28, 2026
63.20
63.90
62.50
63.40
63.40
52,175
May 27, 2026
65.00
65.40
64.10
64.50
64.50
58,258
May 26, 2026
63.90
64.90
63.70
64.70
64.70
50,407
May 25, 2026
63.00
64.40
63.00
64.10
64.10
21,519
May 22, 2026
61.40
62.40
60.50
61.80
61.80
42,172
May 21, 2026
60.70
61.40
60.20
60.60
60.60
25,445
May 20, 2026
59.00
61.20
58.70
61.00
61.00
26,688
May 19, 2026
59.40
60.30
58.80
59.30
59.30
28,659
May 18, 2026
59.40
60.30
58.40
59.70
59.70
67,661
May 15, 2026
61.90
62.00
60.40
60.80
60.80
37,724
May 14, 2026
62.80
63.10
62.50
62.80
62.80
26,530
May 13, 2026
63.30
63.40
61.90
62.40
62.40
36,340
May 12, 2026
63.10
63.80
62.40
62.80
62.80
42,920
May 11, 2026
62.90
63.80
62.90
63.30
63.30
38,700
May 8, 2026
62.80
64.10
62.20
63.00
63.00
43,637
May 7, 2026
64.20
65.20
63.40
63.40
63.40
48,214
May 6, 2026
61.80
65.30
61.50
64.40
64.40
65,907
May 5, 2026
61.20
61.60
60.00
60.30
60.30
52,413
May 4, 2026
60.00
60.60
58.90
59.10
59.10
70,479
Apr 30, 2026
58.70
60.00
58.10
60.00
60.00
69,600
Apr 29, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
60.00
60.00
58.70
59.60
59.60
62,547
Apr 28, 2026
62.40
62.70
61.70
62.00
60.00
46,925
Apr 27, 2026
64.30
64.30
62.10
62.40
60.39
43,337
Apr 24, 2026
63.00
64.40
62.30
64.40
62.32
100,956
Apr 23, 2026
64.30
64.30
62.60
62.80
60.77
51,123
Apr 22, 2026
65.40
65.90
64.30
64.70
62.61
30,479
Apr 21, 2026
66.20
66.40
65.10
65.50
63.39
30,519
Apr 20, 2026
66.60
67.00
65.60
66.00
63.87
20,221
Apr 17, 2026
65.00
68.20
64.70
67.70
65.52
43,169
Apr 16, 2026
66.40
66.40
65.30
65.40
63.29
36,305
Apr 15, 2026
66.70
67.30
66.00
66.40
64.26
43,717
Apr 14, 2026
66.20
66.80
66.10
66.70
64.55
44,211
Apr 13, 2026
66.90
66.90
65.50
66.00
63.87
30,244
Apr 10, 2026
66.80
68.70
66.30
68.10
65.90
46,576
Apr 9, 2026
66.70
66.90
66.00
66.60
64.45
40,039
Apr 8, 2026
65.40
67.50
65.20
67.00
64.84
39,109
Apr 7, 2026
62.30
63.30
61.30
62.00
60.00
53,795
Apr 2, 2026
63.50
63.50
60.60
62.00
60.00
45,321
Apr 1, 2026
64.20
64.80
63.60
64.70
62.61
40,295
Mar 31, 2026
62.10
63.00
61.70
62.30
60.29
43,969
Mar 30, 2026
61.20
62.10
61.00
61.90
59.90
37,701
Mar 27, 2026
62.90
62.90
61.30
61.40
59.42
29,779
Mar 26, 2026
63.40
63.50
62.50
62.70
60.68
27,388
Mar 25, 2026
63.30
64.60
63.10
63.70
61.65
42,360
Mar 24, 2026
62.00
62.80
61.10
62.50
60.48
48,097
Mar 23, 2026
58.80
62.70
58.20
61.80
59.81
59,522
Mar 20, 2026
60.60
62.20
60.00
60.30
58.35
66,998
Mar 19, 2026
60.90
61.10
59.80
59.90
57.97
40,501
Mar 18, 2026
62.20
63.10
62.10
62.40
60.39
37,876
Mar 17, 2026
60.60
62.00
60.20
61.50
59.52
50,480
Mar 16, 2026
61.20
61.70
60.20
61.30
59.32
56,551
Mar 13, 2026
62.50
62.60
60.90
61.40
59.42
49,968
Mar 12, 2026
64.70
64.90
62.50
62.80
60.77
50,421
Mar 11, 2026
65.10
65.40
64.40
64.80
62.71
51,145
Mar 10, 2026
66.30
66.60
64.90
65.20
63.10
47,770
Mar 9, 2026
63.20
64.40
62.50
64.00
61.94
54,382
Mar 6, 2026
67.50
68.00
65.30
65.90
63.77
49,672
Mar 5, 2026
68.40
69.00
66.90
66.90
64.74
42,765
Mar 4, 2026
66.20
67.90
66.10
67.70
65.52
52,435
Mar 3, 2026
67.80
67.80
65.30
66.40
64.26
56,738
Mar 2, 2026
69.90
69.90
68.40
68.80
66.58
47,160
Feb 27, 2026
72.80
73.20
70.80
71.20
68.90
71,148
Feb 26, 2026
74.70
74.70
71.50
72.00
69.68
60,145
Feb 25, 2026
75.50
75.50
74.00
74.70
72.29
71,544
Feb 24, 2026
75.20
76.00
74.60
75.20
72.77
62,454
Feb 23, 2026
75.10
76.20
74.60
74.60
72.19
57,709
Feb 20, 2026
74.00
75.40
74.00
75.10
72.68
39,844
Feb 19, 2026
72.40
73.90
71.60
73.90
71.52
64,315
Feb 18, 2026
70.70
73.35
69.90
73.00
70.65
80,555
Feb 17, 2026
70.00
71.00
66.50
70.70
68.42
109,511
Feb 16, 2026
72.50
74.40
72.50
73.30
70.94
74,616
Feb 13, 2026
73.20
74.50
71.50
72.40
70.06
92,539
Feb 12, 2026
77.80
78.00
73.80
73.80
71.42
52,860
Feb 11, 2026
78.20
78.70
76.70
77.10
74.61
45,407
Feb 10, 2026
78.20
78.80
77.40
77.80
75.29
39,380
Feb 9, 2026
76.60
78.80
76.30
78.60
76.06
39,931
Feb 6, 2026
76.20
76.70
74.90
76.40
73.94
79,254
Feb 5, 2026
76.90
77.20
75.00
75.90
73.45
42,097
Feb 4, 2026
80.30
80.30
76.30
76.30
73.84
44,988
Feb 3, 2026
79.90
81.30
79.40
81.20
78.58
33,374
Feb 2, 2026
77.60
79.40
76.60
79.30
76.74
27,594
Jan 30, 2026
79.10
79.10
78.10
78.20
75.68
28,527
Jan 29, 2026
81.00
81.70
78.30
78.80
76.26
32,721
Jan 28, 2026
80.00
80.80
79.00
80.80
78.19
48,444
Jan 27, 2026
79.10
80.20
78.70
80.10
77.52
43,378
Jan 26, 2026
79.00
79.70
78.90
79.00
76.45
26,622
Jan 23, 2026
79.40
79.60
78.80
79.00
76.45
29,745
Jan 22, 2026
77.00
79.80
77.00
79.80
77.23
38,698
Jan 21, 2026
75.90
76.70
75.40
76.50
74.03
28,001
Jan 20, 2026
76.20
76.20
74.80
75.80
73.35
20,412
Jan 19, 2026
76.60
77.00
75.80
76.70
74.23
32,491
Jan 16, 2026
78.50
78.50
76.70
77.40
74.90
21,527
Jan 15, 2026
77.00
78.60
76.30
78.40
75.87
60,312
Jan 14, 2026
76.50
77.90
76.00
77.00
74.52
69,346
Jan 13, 2026
77.90
78.00
74.40
75.00
72.58
42,108
Jan 12, 2026
79.50
79.50
77.20
77.90
75.39
24,648
Jan 9, 2026
78.00
79.10
78.00
79.00
76.45
54,634
Jan 8, 2026
78.10
78.20
77.10
78.00
75.48
41,478
Jan 7, 2026
76.30
78.60
76.30
77.90
75.39
72,690
Jan 6, 2026
76.20
77.30
75.50
75.80
73.35
58,419
Jan 5, 2026
76.10
76.90
75.20
76.30
73.84
53,092
Jan 2, 2026
75.90
76.00
75.10
75.70
73.26
22,234
Dec 31, 2025
75.80
76.00
75.30
76.00
73.55
9,725
Dec 30, 2025
75.40
76.10
75.20
76.10
73.65
75,635
Dec 29, 2025
75.40
75.90
74.90
75.20
72.77
24,676
Dec 24, 2025
75.80
75.80
75.20
75.20
72.77
6,182
Dec 23, 2025
75.30
75.80
74.50
75.80
73.35
24,943
Dec 22, 2025
75.50
75.60
74.40
75.30
72.87
43,947
Dec 19, 2025
76.10
76.30
75.30
75.30
72.87
43,428
Dec 18, 2025
74.00
75.70
73.70
75.70
73.26
49,765
Dec 17, 2025
75.10
75.10
73.70
73.70
71.32
39,588
Dec 16, 2025
73.70
75.50
73.70
75.10
72.68
69,393
Dec 15, 2025
73.80
74.80
73.70
74.30
71.90
66,733
Dec 12, 2025
73.60
74.00
73.20
73.50
71.13
51,881
Dec 11, 2025
72.70
73.40
72.60
73.20
70.84
55,441
Dec 10, 2025
74.20
74.20
72.00
72.80
70.45
34,817
Dec 9, 2025
73.50
74.50
72.80
74.20
71.81
52,592
Dec 8, 2025
70.70
73.40
70.50
72.90
70.55
67,197
Dec 5, 2025
70.30
70.80
69.90
70.50
68.23
49,059
Dec 4, 2025
71.00
71.30
69.60
69.60
67.35
50,923
Dec 3, 2025
71.00
71.20
69.90
70.50
68.23
36,029
Dec 2, 2025
70.80
71.50
70.70
70.80
68.52
37,409
Dec 1, 2025
70.50
70.80
69.40
70.80
68.52
49,215
Nov 28, 2025
70.40
70.70
69.80
70.70
68.42
39,446
Nov 27, 2025
70.40
71.00
69.80
70.50
68.23
20,421
Nov 26, 2025
70.20
71.10
70.10
70.50
68.23
40,669
Nov 25, 2025
68.40
70.40
68.20
70.00
67.74
66,029
Nov 24, 2025
66.90
68.50
66.90
68.10
65.90
67,553
Nov 21, 2025
66.30
66.50
65.00
66.00
63.87
38,832
Nov 20, 2025
67.50
67.90
66.80
67.40
65.23
65,026
Nov 19, 2025
66.60
67.60
66.00
66.90
64.74
32,310
Nov 18, 2025
66.20
66.80
65.80
66.60
64.45
19,806
Nov 17, 2025
67.20
68.00
66.80
67.50
65.32
24,953
Nov 14, 2025
67.50
67.50
65.70
67.10
64.94
17,328
Nov 13, 2025
67.40
68.30
67.40
67.50
65.32
22,013
Nov 12, 2025
66.90
67.80
66.40
67.30
65.13
23,185
Nov 11, 2025
66.10
68.00
65.90
66.90
64.74
27,426
Nov 10, 2025
65.90
66.20
65.50
66.00
63.87
22,102
Nov 7, 2025
65.50
65.70
63.80
64.90
62.81
23,296
Nov 6, 2025
66.70
66.90
64.60
65.20
63.10
21,129
