IOB - Delayed Quote EUR

Vicat S.A. (0MGJ.IL)

51.30

+0.90

+(1.79%)

At close: April 23 at 9:02:34 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	51.35	51.60	51.20	51.30	51.30	79
Apr 22, 2025	51.75	51.80	50.40	50.40	50.40	75
Apr 17, 2025	52.00	52.40	51.40	51.70	51.70	-
Apr 16, 2025	52.50	53.20	51.40	51.90	51.90	1
Apr 15, 2025	51.45	52.00	51.40	52.10	52.10	75,445
Apr 14, 2025	50.17	51.60	51.20	51.80	51.80	19
Apr 11, 2025	49.97	50.30	49.50	50.05	50.05	-
Apr 10, 2025	50.88	52.20	49.75	50.03	50.03	8
Apr 9, 2025	48.20	48.30	47.70	48.17	48.17	-
Apr 8, 2025	47.28	49.35	47.95	48.78	48.78	46
Apr 7, 2025	44.00	45.50	42.65	46.30	46.30	203
Apr 4, 2025	49.78	50.10	46.60	47.78	47.78	6
Apr 3, 2025	50.08	50.40	49.30	49.65	49.65	2
Apr 2, 2025	49.97	51.40	50.20	51.45	51.45	44
Apr 1, 2025	49.00	50.50	49.80	50.95	50.95	27
Mar 31, 2025	49.97	50.50	49.80	49.92	49.92	31
Mar 28, 2025	51.75	51.90	50.70	50.90	50.90	125
Mar 27, 2025	52.70	52.40	51.90	51.90	51.90	27
Mar 26, 2025	53.00	53.50	52.40	52.50	52.50	14
Mar 25, 2025	52.50	52.90	52.40	52.65	52.65	7
Mar 24, 2025	52.00	53.10	52.50	52.55	52.55	72
Mar 21, 2025	51.03	51.70	51.70	51.85	51.85	-
Mar 20, 2025	50.78	50.90	49.50	50.25	50.25	235
Mar 19, 2025	50.88	51.00	50.50	50.80	50.80	237
Mar 18, 2025	50.08	50.30	50.10	50.50	50.50	1
Mar 17, 2025	48.83	49.40	48.85	50.05	50.05	-
Mar 14, 2025	47.38	48.85	47.55	48.53	48.53	95
Mar 13, 2025	48.55	48.65	47.65	47.65	47.65	-
Mar 12, 2025	47.72	48.85	48.15	48.72	48.72	1
Mar 11, 2025	48.30	48.60	48.10	47.90	47.90	11
Mar 10, 2025	49.40	49.60	48.40	48.33	48.33	44
Mar 7, 2025	49.97	50.00	49.45	49.15	49.15	2
Mar 6, 2025	48.60	50.30	48.60	51.00	51.00	21
Mar 5, 2025	46.10	49.30	46.80	49.03	49.03	12
Mar 4, 2025	46.00	46.10	45.70	45.88	45.88	473
Mar 3, 2025	45.72	46.90	45.75	46.50	46.50	128
Feb 28, 2025	45.17	45.70	45.20	45.28	45.28	651
Feb 27, 2025	45.47	45.65	45.20	45.25	45.25	180
Feb 26, 2025	45.03	46.15	45.30	45.92	45.92	5
Feb 25, 2025	45.03	45.65	45.05	45.05	45.05	153
Feb 24, 2025	46.30	46.20	45.05	45.08	45.08	75,744
Feb 21, 2025	47.58	47.90	46.30	46.22	46.22	110
Feb 20, 2025	47.03	48.00	47.50	47.42	47.42	13
Feb 19, 2025	46.00	47.50	46.10	47.38	47.38	595
Feb 18, 2025	44.35	45.20	44.45	45.05	45.05	438
Feb 17, 2025	44.60	44.55	44.30	44.45	44.45	159
Feb 14, 2025	43.67	44.60	43.90	44.47	44.47	229
Feb 13, 2025	42.75	44.50	43.05	44.47	44.47	62
Feb 12, 2025	42.55	42.75	42.55	42.63	42.63	6
Feb 11, 2025	42.50	42.55	42.55	42.53	42.53	2
Feb 10, 2025	42.25	42.75	42.45	42.67	42.67	4
Feb 7, 2025	41.88	42.55	42.10	42.47	42.47	26
Feb 6, 2025	40.75	42.20	40.90	42.15	42.15	464
Feb 5, 2025	40.30	40.70	40.35	40.65	40.65	4
Feb 4, 2025	40.15	40.45	40.25	40.35	40.35	13
Feb 3, 2025	40.25	40.00	39.60	40.15	40.15	1
Jan 31, 2025	39.83	40.20	39.85	40.10	40.10	53
Jan 30, 2025	40.55	40.75	39.95	39.95	39.95	1,001
Jan 29, 2025	39.92	40.47	39.95	40.38	40.38	68
Jan 28, 2025	39.78	40.20	39.70	39.88	39.88	95
Jan 27, 2025	39.83	39.85	39.45	39.63	39.63	14
Jan 24, 2025	40.35	40.65	39.90	40.00	40.00	69
Jan 23, 2025	39.22	40.95	39.35	40.38	40.38	2,313
Jan 22, 2025	38.80	39.05	38.20	38.83	38.83	9
Jan 21, 2025	37.88	38.70	38.30	38.70	38.70	91
Jan 20, 2025	37.03	37.90	37.05	37.78	37.78	435
Jan 17, 2025	36.70	37.15	36.70	37.13	37.13	862
Jan 16, 2025	36.75	36.75	36.40	36.47	36.47	6
Jan 15, 2025	35.28	36.50	35.40	36.70	36.70	85
Jan 14, 2025	34.95	35.55	35.00	35.13	35.13	354
Jan 13, 2025	35.88	35.90	34.90	34.72	34.72	364
Jan 10, 2025	36.65	36.65	36.25	35.97	35.97	28
Jan 9, 2025	36.65	36.60	36.45	36.55	36.55	1,615
Jan 8, 2025	36.90	36.85	36.55	36.75	36.75	10,574
Jan 7, 2025	37.03	37.10	36.95	36.92	36.92	37
Jan 6, 2025	35.92	36.25	36.25	37.03	37.03	1
Jan 3, 2025	36.50	36.40	36.35	36.05	36.05	26
Jan 2, 2025	36.70	36.80	36.50	36.53	36.53	64
Dec 31, 2024	36.30	36.45	36.25	36.58	36.58	326
Dec 30, 2024	36.55	36.70	36.15	36.20	36.20	1,888
Dec 27, 2024	36.35	36.75	36.50	36.60	36.60	112
Dec 24, 2024	36.10	36.60	36.25	36.47	36.47	286
Dec 23, 2024	35.78	36.15	35.75	36.00	36.00	86,103
Dec 20, 2024	36.00	35.90	35.45	35.80	35.80	91
Dec 19, 2024	36.00	36.15	35.90	35.97	35.97	145
Dec 18, 2024	36.00	36.25	35.95	36.05	36.05	74
Dec 17, 2024	35.63	35.85	35.50	36.00	36.00	28
Dec 16, 2024	35.88	36.90	35.60	35.72	35.72	623
Dec 13, 2024	36.15	36.35	35.90	35.75	35.75	131
Dec 12, 2024	36.40	36.60	36.05	36.15	36.15	749
Dec 11, 2024	36.20	36.40	35.90	36.33	36.33	84
Dec 10, 2024	36.30	36.55	36.30	36.22	36.22	162
Dec 9, 2024	36.30	36.80	36.25	36.30	36.30	13
Dec 6, 2024	35.72	35.70	35.70	36.13	36.13	45
Dec 5, 2024	35.28	35.95	35.35	35.70	35.70	34
Dec 4, 2024	35.53	35.70	35.30	35.47	35.47	602
Dec 3, 2024	35.28	35.80	35.45	35.60	35.60	106
Dec 2, 2024	35.78	35.85	35.50	35.40	35.40	72
Nov 29, 2024	35.88	36.10	35.75	35.83	35.83	28
Nov 28, 2024	35.63	36.30	35.80	36.03	36.03	930
Nov 27, 2024	36.05	36.00	35.70	35.95	35.95	2,272
Nov 26, 2024	36.90	36.95	36.10	36.13	36.13	61
Nov 25, 2024	36.90	37.20	36.85	37.10	37.10	141
Nov 22, 2024	36.95	37.00	36.55	36.83	36.83	2
Nov 21, 2024	36.55	36.75	36.45	36.78	36.78	27
Nov 20, 2024	36.65	36.90	36.50	36.60	36.60	165
Nov 19, 2024	36.55	36.95	35.95	36.63	36.63	363
Nov 18, 2024	36.25	36.60	36.25	36.58	36.58	21
Nov 15, 2024	36.45	36.65	36.50	36.45	36.45	-
Nov 14, 2024	36.35	36.80	36.40	36.47	36.47	364
Nov 13, 2024	36.15	36.30	36.00	36.22	36.22	365
Nov 12, 2024	36.85	37.00	36.75	36.25	36.25	59
Nov 11, 2024	36.50	37.25	36.55	37.03	37.03	977
Nov 8, 2024	36.75	37.15	36.55	36.55	36.55	28
Nov 7, 2024	35.42	36.65	35.25	36.65	36.65	816
Nov 6, 2024	34.15	35.30	34.30	35.33	35.33	20
Nov 5, 2024	33.58	34.05	33.30	33.92	33.92	1,382
Nov 4, 2024	34.35	34.40	33.85	33.83	33.83	53
Nov 1, 2024	34.10	34.60	34.15	34.33	34.33	175
Oct 31, 2024	34.20	34.10	34.05	34.00	34.00	110
Oct 30, 2024	34.25	34.25	33.90	34.05	34.05	876
Oct 29, 2024	34.70	34.75	34.25	34.35	34.35	697
Oct 28, 2024	34.45	34.80	34.45	34.60	34.60	5
Oct 25, 2024	34.20	34.45	34.20	34.42	34.42	-
Oct 24, 2024	34.65	34.75	34.25	34.65	34.65	199
Oct 23, 2024	34.90	34.90	34.60	34.72	34.72	195
Oct 22, 2024	34.90	35.00	34.40	34.90	34.90	410
Oct 21, 2024	36.20	35.95	35.15	35.00	35.00	454
Oct 18, 2024	35.83	36.35	35.70	36.05	36.05	1,719
Oct 17, 2024	34.60	35.95	34.80	35.60	35.60	9,220
Oct 16, 2024	34.95	35.05	34.60	34.78	34.78	205
Oct 15, 2024	35.38	35.60	34.65	34.90	34.90	994
Oct 14, 2024	36.40	36.50	34.20	34.45	34.45	7,735
Oct 11, 2024	35.92	36.40	35.95	36.42	36.42	119
Oct 10, 2024	35.88	36.00	35.80	36.03	36.03	190
Oct 9, 2024	35.88	36.05	35.80	36.05	36.05	163
Oct 8, 2024	35.92	36.05	35.80	35.88	35.88	14,051
Oct 7, 2024	35.78	36.15	35.30	36.00	36.00	511
Oct 4, 2024	35.28	36.00	35.25	35.70	35.70	431
Oct 3, 2024	35.53	35.70	34.95	35.25	35.25	1,704
Oct 2, 2024	35.28	35.70	35.30	35.67	35.67	86,087
Oct 1, 2024	35.47	35.65	35.50	35.40	35.40	562
Sep 30, 2024	35.47	35.45	34.95	35.25	35.25	340
Sep 27, 2024	35.13	35.55	35.30	35.58	35.58	310
Sep 26, 2024	34.35	35.10	34.60	35.05	35.05	815
Sep 25, 2024	33.92	34.20	34.10	34.17	34.17	92
Sep 24, 2024	34.00	34.35	33.80	33.83	33.83	652
Sep 23, 2024	33.78	34.20	33.60	34.10	34.10	98
Sep 20, 2024	34.60	34.10	33.80	33.70	33.70	58
Sep 19, 2024	33.08	34.30	33.75	34.28	34.28	449
Sep 18, 2024	32.85	33.05	32.90	32.95	32.95	2,445
Sep 17, 2024	32.25	32.55	32.10	32.72	32.72	197
Sep 16, 2024	32.30	32.25	32.15	32.28	32.28	82
Sep 13, 2024	31.77	32.20	32.15	32.20	32.20	192
Sep 12, 2024	31.58	31.90	31.90	31.90	31.90	3
Sep 11, 2024	31.77	31.80	31.70	31.55	31.55	146
Sep 10, 2024	30.65	31.80	31.35	31.60	31.60	3,771
Sep 9, 2024	29.77	30.35	30.35	30.35	30.35	84
Sep 6, 2024	30.10	30.00	30.00	29.80	29.80	698
Sep 5, 2024	30.10	30.40	30.10	30.30	30.30	2,125
Sep 4, 2024	30.70	30.35	30.10	30.08	30.08	66
Sep 3, 2024	31.63	30.90	30.80	30.75	30.75	282
Sep 2, 2024	31.63	31.80	31.45	31.63	31.63	207
Aug 30, 2024	31.27	31.55	31.15	31.55	31.55	30
Aug 29, 2024	31.10	31.40	31.10	31.35	31.35	136
Aug 28, 2024	31.58	31.58	31.58	31.58	31.58	-
Aug 27, 2024	31.48	31.55	31.37	31.58	31.58	528
Aug 23, 2024	30.70	31.35	30.80	31.42	31.42	356
Aug 22, 2024	30.70	30.70	30.50	30.75	30.75	3,609
Aug 21, 2024	30.40	30.50	30.50	30.63	30.63	500
Aug 20, 2024	30.65	30.65	30.65	30.65	30.65	-
Aug 19, 2024	30.65	30.60	30.50	30.65	30.65	32
Aug 16, 2024	30.40	30.60	30.30	30.40	30.40	367
Aug 15, 2024	29.88	30.40	29.90	30.38	30.38	2
Aug 14, 2024	29.67	29.70	29.70	29.67	29.67	94
Aug 13, 2024	29.58	29.65	29.65	29.48	29.48	3
Aug 12, 2024	30.15	30.05	29.65	29.80	29.80	301
Aug 9, 2024	30.00	30.10	29.90	29.95	29.95	102
Aug 8, 2024	30.65	30.40	30.10	29.98	29.98	143
Aug 7, 2024	30.45	30.85	30.65	30.77	30.77	36
Aug 6, 2024	31.02	30.85	30.25	30.48	30.48	37
Aug 5, 2024	31.17	30.70	30.45	31.05	31.05	46
Aug 2, 2024	31.27	31.40	31.30	31.38	31.38	892
Aug 1, 2024	32.15	32.05	32.05	31.65	31.65	3
Jul 31, 2024	32.50	32.50	31.80	32.22	32.22	964
Jul 30, 2024	32.70	32.60	32.00	32.55	32.55	299
Jul 29, 2024	33.53	33.05	32.60	32.35	32.35	92
Jul 26, 2024	35.08	34.10	33.00	33.20	33.20	1,221
Jul 25, 2024	35.78	35.05	34.50	34.85	34.85	423
Jul 24, 2024	36.50	36.40	35.80	35.88	35.88	429
Jul 23, 2024	36.00	36.40	36.25	36.33	36.33	319
Jul 22, 2024	35.63	36.00	35.90	35.92	35.92	7
Jul 19, 2024	35.78	35.85	35.85	35.72	35.72	20
Jul 18, 2024	35.42	36.00	36.00	35.85	35.85	1
Jul 17, 2024	35.33	35.15	35.10	35.50	35.50	2
Jul 16, 2024	35.03	35.05	35.05	35.35	35.35	8
Jul 15, 2024	34.95	35.05	34.75	35.08	35.08	88
Jul 12, 2024	34.50	34.70	34.55	34.88	34.88	161
Jul 11, 2024	33.92	34.00	34.00	34.75	34.75	2
Jul 10, 2024	33.58	33.85	33.50	33.75	33.75	382
Jul 9, 2024	33.67	33.90	33.40	33.60	33.60	52
Jul 8, 2024	33.22	33.22	33.22	33.22	33.22	-
Jul 5, 2024	33.53	33.30	33.18	33.22	33.22	523
Jul 4, 2024	33.63	33.50	33.45	33.50	33.50	240
Jul 3, 2024	33.25	33.25	33.25	33.25	33.25	-
Jul 2, 2024	33.72	33.60	33.35	33.25	33.25	13
Jul 1, 2024	33.47	34.05	34.00	33.88	33.88	3
Jun 28, 2024	33.72	33.50	33.25	33.40	33.40	206
Jun 27, 2024	34.15	34.50	34.20	34.22	34.22	431
Jun 26, 2024	34.00	34.15	33.60	33.97	33.97	166
Jun 25, 2024	33.92	33.95	33.85	33.90	33.90	124
Jun 24, 2024	33.28	34.10	33.40	34.08	34.08	668
Jun 21, 2024	34.50	34.00	33.85	33.50	33.50	100
Jun 20, 2024	34.40	34.55	34.50	34.47	34.47	38
Jun 19, 2024	34.30	34.45	34.25	34.47	34.47	147
Jun 18, 2024	34.90	34.75	34.45	34.28	34.28	425
Jun 17, 2024	34.30	35.00	34.50	34.97	34.97	425
Jun 14, 2024	35.53	35.75	34.25	34.85	34.85	131
Jun 13, 2024	36.00	36.30	35.80	35.83	35.83	532
Jun 12, 2024	35.83	36.20	35.80	36.22	36.22	338
Jun 11, 2024	36.30	36.00	35.90	36.05	36.05	1,754
Jun 10, 2024	37.00	37.00	37.00	37.00	37.00	-
Jun 7, 2024	37.03	37.05	36.75	37.00	37.00	45
Jun 6, 2024	36.70	37.10	36.85	37.10	37.10	1,215
Jun 5, 2024	36.75	36.80	36.55	36.55	36.55	98
Jun 4, 2024	36.60	36.85	36.65	36.60	36.60	574
Jun 3, 2024	36.55	36.65	36.40	36.58	36.58	1,614
May 31, 2024	36.40	36.50	36.00	36.10	36.10	4,701
May 30, 2024	35.72	36.10	35.90	36.35	36.35	379
May 29, 2024	36.10	36.05	35.60	35.85	35.85	561
May 28, 2024	36.65	36.85	36.85	36.72	36.72	-
May 24, 2024	36.60	36.80	36.65	36.75	36.75	184
May 23, 2024	36.55	36.90	36.75	36.92	36.92	40
May 22, 2024	37.03	37.10	36.70	36.85	36.85	-
May 21, 2024	37.03	37.25	36.95	37.05	37.05	323
May 20, 2024	37.33	37.30	37.10	37.15	37.15	665
May 17, 2024	36.20	37.05	36.55	37.35	37.35	10
May 16, 2024	36.60	36.75	36.25	36.45	36.45	61
May 15, 2024	36.00	36.65	36.10	36.55	36.55	152
May 14, 2024	36.15	36.35	36.35	35.72	35.72	-
May 13, 2024	36.00	36.60	36.30	36.25	36.25	831
May 10, 2024	35.47	35.95	35.70	35.90	35.90	1,037
May 9, 2024	35.47	35.60	35.40	35.53	35.53	392
May 8, 2024	35.83	35.85	35.60	35.70	35.70	596
May 7, 2024	35.63	35.60	35.50	35.80	35.80	-
May 3, 2024	34.80	34.90	34.55	34.58	34.58	147
May 2, 2024	34.70	35.10	34.40	34.83	34.83	535
May 1, 2024	34.90	34.90	34.90	34.90	34.90	-
Apr 30, 2024	35.13	35.35	34.65	34.90	34.90	1,876
Apr 29, 2024	2 Dividend
Apr 29, 2024	35.03	35.25	34.85	35.13	35.13	586
Apr 26, 2024	36.50	36.85	36.70	36.70	34.70	842
Apr 25, 2024	36.65	36.75	36.30	36.45	34.46	3,756
Apr 24, 2024	36.55	36.75	36.44	36.72	34.72	2,210
Apr 23, 2024	36.10	36.47	36.30	36.53	34.53	526

D1Y.F China National Building Material Company Limited

0.4418

+0.73%

OYAKC.IS OYAK Çimento Fabrikalari A.S.

27.02

-0.81%

CIMSA.IS Çimsa Çimento Sanayi ve Ticaret A.S.

48.62

-3.44%

TITC.AT Titan Cement International S.A.

41.00

+1.99%

HEI.DE Heidelberg Materials AG

164.90

+1.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vicat S.A. (0MGJ.IL)

Related Tickers