Vicat Historical Data - VCT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Vicat (VCT)
Vicat (VCT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	1.6620498615	36.1	36.95	35.85	21920	36.22958494	DE
4	0.1	0.273224043716	36.6	38.4	35.65	18414	36.72548943	DE
12	1	2.80112044818	35.7	38.4	33.25	20318	35.50116424	DE
26	8.5	30.1418439716	28.2	38.4	28.2	21499	33.85249799	DE
52	9.8	36.4312267658	26.9	38.4	24.9	20294	31.48215494	DE
156	-5.5	-13.0331753555	42.2	44.45	19.8	28020	31.06042283	DE
260	-11.45	-23.779854621	48.15	48.15	19.8	28725	32.39360506	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	36.35	-0.25	-0.68	36.7	36.95	36.1	30324
1713976200	36.6	0.15	0.41	36.5	36.75	36.4	13105
1713889800	36.45	0.45	1.25	36.25	36.6	36.05	14857
1713803400	36	0	0.00	36	36.2	35.9	22724
1713544200	36	-0.4	-1.10	36.1	36.35	35.85	28588
1713457800	36.4	0.2	0.55	36.2	36.5	36	13534
1713371400	36.2	-0.05	-0.14	36.15	36.6	36.1	11448
1713285000	36.25	-0.2	-0.55	36.5	36.5	35.7	15819
1713198600	36.45	0.05	0.14	35.95	36.85	35.65	18488
1712939400	36.4	-0.25	-0.68	36.65	36.95	36.4	13039
1712853000	36.65	0	0.00	37.2	37.2	36.55	6574
1712766600	36.65	-0.05	-0.14	36.7	37.2	36.55	18629
1712680200	36.7	-1	-2.65	37.65	37.8	36.7	20836
1712593800	37.7	-0.45	-1.18	38.15	38.4	37.7	22635
1712334600	38.15	0.45	1.19	37.6	38.15	37.5	19059
1712248200	37.7	0.05	0.13	37.65	37.8	37.2	16866
1712161800	37.65	1	2.73	36.6	37.65	36.6	21812
1712075400	36.65	0.1	0.27	36.6	36.75	36.25	23122
1711647000	36.55	-0.2	-0.54	36.8	36.85	36.3	14503
1711560600	36.75	0.45	1.24	36.35	36.8	36.25	11760
1711474200	36.3	0.25	0.69	36.15	36.5	35.9	12424
1711387800	36.05	0.5	1.41	35.6	36.05	35.5	18489
1711128600	35.55	0.45	1.28	35.15	35.55	35.05	14037
1711042200	35.1	0.75	2.18	34.6	35.15	34.5	18580
1710955800	34.35	-0.1	-0.29	34.4	34.6	34.3	23210
1710869400	34.45	-0.2	-0.58	34.65	34.85	34.35	15552
1710783000	34.65	0	0.00	34.65	34.9	34.2	24276
1710523800	34.65	-0.5	-1.42	35.15	35.4	34.65	47272
1710437400	35.15	-0.25	-0.71	35.4	35.5	35.15	13071
1710351000	35.4	0	0.00	35.6	35.6	35.2	9494
1710264600	35.4	-0.2	-0.56	35.65	35.75	35.2	22946
1710178200	35.6	0.2	0.56	35.25	35.7	34.9	13330
1709919000	35.4	0.2	0.57	35.2	35.4	35.15	45989
1709832600	35.2	0.05	0.14	35.05	35.5	34.95	11932
1709746200	35.15	0.1	0.29	35.15	35.25	34.95	16294
1709659800	35.05	-0.05	-0.14	35.15	35.2	34.95	17549
1709573400	35.1	-0.15	-0.43	35.2	35.25	34.85	11730
1709314200	35.25	-0.15	-0.42	35.4	35.5	35.2	14778
1709227800	35.4	0.05	0.14	35.35	35.55	35.1	20464
1709141400	35.35	0.05	0.14	35.1	35.55	35.1	13191
1709055000	35.3	0	0.00	35.15	35.3	34.75	13744
1708968600	35.3	0.3	0.86	34.9	35.3	34.85	17122
1708709400	35	0.35	1.01	34.5	35	34.45	11328
1708623000	34.65	0.55	1.61	34.4	34.7	34.2	16049
1708536600	34.1	0.25	0.74	33.7	34.4	33.7	14151
1708450200	33.85	-0.95	-2.73	34.75	34.75	33.7	21412
1708363800	34.8	-0.65	-1.83	35.45	35.45	34.7	16215
1708104600	35.45	0	0.00	35.5	35.55	35.1	21799
1708018200	35.45	0.5	1.43	35	35.65	34.75	47216
1707931800	34.95	1.4	4.17	36	37	34.8	92300
1707845400	33.549999	-0.95	-2.75	34.45	34.5	33.25	29704
1707759000	34.5	0	0.00	34.5	34.55	34.05	18448
1707499800	34.5	-0.3	-0.86	34.8	34.8	34.25	18209
1707413400	34.8	0.05	0.14	34.75	35.05	34.75	21309
1707327000	34.75	-0.2	-0.57	34.95	35	34.65	15624
1707240600	34.95	0.3	0.87	34.65	35.05	34.55	19659
1707154200	34.65	-0.5	-1.42	35.2	35.3	34.6	21533
1706895000	35.15	-0.35	-0.99	35.7	35.7	35.05	20300
1706808600	35.5	-0.55	-1.53	36	36.15	35.45	17414
1706722200	36.05	-0.35	-0.96	36.25	36.35	35.9	24061
1706635800	36.4	0.35	0.97	35.9	36.45	35.75	13996
1706549400	36.05	-0.6	-1.64	36.7	36.8	35.85	23949
1706290200	36.65	0.75	2.09	35.95	36.7	35.95	32396

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions