Vicat S.A. (VCT.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 51 out of 100 (momentum 35 · quality 39 · valuation 81), as of 2026-11-01.
Signal: Downtrend stack — Trades -1.2% vs the 50-day and -6% vs the 200-day average, 24.1% below the 52-week high and +6.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Vicat S.A. trades 1.2% below its 50-day and 6.0% below its 200-day moving average. (as of 2026-10-30)

Vicat produces and sells cement, ready-mixed concrete and aggregates for the construction trade, including specialised binders for roads, bridges and tunnels. It also supplies mortars, finishing products and industrial paper packaging, and takes part in large infrastructure projects such as rail lines and airports.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VCT.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	60.10	63.70	60.10	63.40	+5.67%	31,539
2026-10-30	60.30	60.40	59.90	60.00	-0.83%	23,587
2026-10-29	59.20	60.70	59.10	60.50	+2.37%	27,638
2026-10-28	59.40	59.60	58.90	59.10	-0.51%	17,877
2026-10-27	58.50	59.50	58.20	59.40	+1.71%	24,858
2026-10-26	58.60	59.00	58.00	58.40	-0.17%	24,016
2026-10-23	59.00	59.30	58.10	58.50	+0.52%	37,479
2026-10-22	58.40	58.50	57.90	58.20	-1.52%	26,257
2026-10-21	58.80	59.30	58.30	59.10	+0.34%	28,235
2026-10-20	58.20	59.20	57.60	58.90	+0.68%	22,300
2026-10-19	58.20	58.70	57.90	58.50	-0.85%	43,906
2026-10-16	59.20	59.50	58.80	59.00	+0.51%	28,450
2026-10-15	57.90	58.70	57.70	58.70	+1.03%	85,048
2026-10-14	58.80	59.30	58.10	58.10	-0.85%	22,830
2026-10-13	58.10	58.70	58.00	58.60	+0.34%	26,010
2026-10-12	58.40	58.80	57.90	58.40	+0.34%	30,530
2026-10-09	58.40	59.10	57.90	58.20	+1.39%	38,049
2026-10-08	57.20	57.80	56.40	57.40	-0.69%	37,815
2026-10-07	58.40	59.20	57.70	57.80	-2.20%	37,484
2026-10-06	58.70	59.40	58.50	59.10	+1.55%	37,775
2026-10-05	58.20	58.90	57.70	58.20	-1.02%	39,013
2026-10-02	58.40	59.40	58.10	58.80	+1.38%	31,984
2026-10-01	59.00	59.00	57.00	58.00	-2.52%	53,789
2026-09-30	60.60	61.20	59.50	59.50	-1.16%	34,590
2026-09-29	60.70	61.00	60.00	60.20	-0.99%	29,722
2026-09-28	59.90	61.40	59.90	60.80	+1.33%	32,968
2026-09-25	59.40	60.20	59.30	60.00	+2.04%	37,480
2026-09-24	59.80	60.20	58.70	58.80	-2.33%	26,053
2026-09-23	61.10	61.30	60.00	60.20	-0.66%	27,530
2026-09-22	59.80	61.10	59.20	60.60	+2.02%	38,877
2026-09-21	59.70	60.10	59.30	59.40	+1.02%	52,650
2026-09-18	59.90	60.50	58.80	58.80	-2.00%	57,062
2026-09-17	60.40	61.00	60.00	60.00	-0.99%	27,719
2026-09-16	60.60	60.80	60.05	60.60	+0.50%	24,227
2026-09-15	60.20	60.90	59.70	60.30	-0.33%	26,839
2026-09-14	61.30	61.50	60.20	60.50	-2.26%	21,958
2026-09-11	62.30	62.80	61.20	61.90	-0.32%	29,670
2026-09-10	63.80	64.00	62.10	62.10	-2.20%	19,153
2026-09-09	64.50	65.00	63.00	63.50	-2.46%	20,507
2026-09-08	65.10	65.40	64.40	65.10	-0.91%	18,241
2026-09-07	65.60	66.00	64.80	65.70	+0.31%	21,038
2026-09-04	64.30	66.00	64.10	65.50	+1.71%	23,205
2026-09-03	63.00	64.60	62.70	64.40	+2.55%	18,411
2026-09-02	64.90	65.10	62.80	62.80	-4.12%	46,612
2026-09-01	65.00	65.50	64.20	65.50	+1.55%	38,185
2026-08-31	65.80	66.00	64.50	64.50	-2.12%	77,555
2026-08-28	65.10	66.40	64.60	65.90	+1.38%	35,146
2026-08-27	66.40	66.40	64.80	65.00	-1.96%	23,267
2026-08-26	64.40	66.70	64.40	66.30	+3.59%	22,497
2026-08-25	64.40	64.90	63.80	64.00	-0.47%	33,568
2026-08-24	64.30	65.40	64.30	64.30	-0.16%	18,014
2026-08-21	64.50	65.00	64.20	64.40	+0.31%	13,218
2026-08-20	63.60	64.50	63.50	64.20	+1.10%	26,257
2026-08-19	63.80	63.80	63.30	63.50	-0.47%	26,474
2026-08-18	64.30	64.50	63.30	63.80	-1.69%	25,359
2026-08-17	65.30	65.60	64.60	64.90	-0.61%	21,419
2026-08-14	65.10	65.70	64.90	65.30	+0.15%	25,384
2026-08-13	65.60	65.80	64.90	65.20	-0.61%	26,658
2026-08-12	65.60	66.30	65.30	65.60	+0.61%	24,358
2026-08-11	64.60	66.40	64.00	65.20	+1.09%	27,100
2026-08-10	66.70	66.70	64.40	64.50	-3.30%	24,935
2026-08-07	67.20	67.20	66.20	66.70	-1.04%	26,412
2026-08-06	67.50	68.50	67.40	67.40	+0.45%	31,317
2026-08-05	69.20	69.70	66.70	67.10	-2.33%	35,484
2026-08-04	67.90	69.50	67.20	68.70	+1.63%	54,153
2026-08-03	66.40	68.10	66.30	67.60	+3.21%	36,770
2026-07-31	67.00	67.20	64.50	65.50	-2.53%	39,716
2026-07-30	67.70	70.70	67.00	67.20	+9.09%	86,867
2026-07-29	61.70	63.00	61.20	61.60	-0.16%	62,732
2026-07-28	61.50	61.80	60.50	61.70	+1.48%	39,635
2026-07-27	61.10	61.80	60.60	60.80	+1.00%	44,820
2026-07-24	59.80	60.60	59.70	60.20	+0.67%	26,292
2026-07-23	61.40	61.40	59.80	59.80	-3.08%	46,686
2026-07-22	60.80	62.00	60.30	61.70	+1.48%	29,060
2026-07-21	61.00	61.30	60.20	60.80	-0.16%	29,726
2026-07-20	61.00	62.20	60.90	60.90	-0.98%	29,669
2026-07-17	61.00	62.10	60.40	61.50	+0.16%	34,364
2026-07-16	62.80	62.80	60.90	61.40	-1.92%	18,436
2026-07-15	61.40	62.60	60.90	62.60	+1.62%	29,645
2026-07-14	60.70	61.90	60.40	61.60	+0.82%	22,472
2026-07-13	60.60	61.50	60.40	61.10	-0.49%	28,936
2026-07-10	61.10	61.90	61.00	61.40	+0.99%	29,430
2026-07-09	61.70	61.80	60.20	60.80	-0.16%	34,322
2026-07-08	63.40	63.40	60.90	60.90	-4.69%	33,802
2026-07-07	66.80	67.00	63.80	63.90	-4.48%	37,672
2026-07-06	67.20	67.80	66.50	66.90	-0.45%	40,311
2026-07-03	65.90	67.60	65.90	67.20	+2.60%	29,453
2026-07-02	63.80	65.50	63.60	65.50	+3.31%	35,579
2026-07-01	63.50	64.10	63.00	63.40	-0.16%	34,044
2026-06-30	63.40	64.30	62.20	63.50	+1.60%	64,510
2026-06-29	66.40	66.60	62.50	62.50	-5.87%	49,444
2026-06-26	66.70	67.20	65.90	66.40	-0.75%	32,297
2026-06-25	66.20	67.70	66.00	66.90	+1.06%	34,777
2026-06-24	66.40	66.40	65.10	66.20	-0.15%	31,637
2026-06-23	65.90	66.70	65.00	66.30	-0.90%	43,075
2026-06-22	66.80	66.90	65.40	66.90	-0.89%	129,495
2026-06-19	67.40	67.80	66.90	67.50	-0.15%	74,360
2026-06-18	67.20	67.80	65.90	67.60	+0.45%	63,191
2026-06-17	65.40	67.30	65.40	67.30	+3.38%	34,527
2026-06-16	66.80	67.20	65.10	65.10	-1.51%	40,919
2026-06-15	64.70	66.70	64.70	66.10	+5.42%	74,475
2026-06-12	61.00	63.80	61.00	62.70	+5.56%	43,488
2026-06-11	59.50	59.90	58.90	59.40	-0.17%	45,488
2026-06-10	59.30	60.30	59.20	59.50	+0.51%	54,202
2026-06-09	59.00	60.30	58.70	59.20	+0.68%	43,685
2026-06-08	59.20	59.70	58.40	58.80	-2.33%	55,362
2026-06-05	60.20	61.10	60.00	60.20	+0.00%	38,994
2026-06-04	60.40	61.00	59.80	60.20	+0.00%	41,314
2026-06-03	60.80	61.60	59.90	60.20	-1.95%	40,486
2026-06-02	62.00	62.50	61.10	61.40	+0.16%	31,103
2026-06-01	63.30	63.30	61.00	61.30	-3.16%	34,691
2026-05-29	63.30	64.20	63.00	63.30	-0.16%	68,574
2026-05-28	63.20	63.90	62.50	63.40	-1.71%	52,175
2026-05-27	65.00	65.40	64.10	64.50	-0.31%	58,258
2026-05-26	63.90	64.90	63.70	64.70	+0.94%	50,407
2026-05-25	63.00	64.40	63.00	64.10	+3.72%	21,519
2026-05-22	61.40	62.40	60.50	61.80	+1.98%	42,172
2026-05-21	60.70	61.40	60.20	60.60	-0.66%	25,445
2026-05-20	59.00	61.30	58.70	61.00	+2.87%	26,688
2026-05-19	59.40	60.30	58.80	59.30	-0.67%	28,659
2026-05-18	59.40	60.30	58.40	59.70	-1.81%	67,661
2026-05-15	61.90	62.00	60.40	60.80	-3.18%	37,724
2026-05-14	62.80	63.10	62.50	62.80	+0.64%	26,530
2026-05-13	63.30	63.40	61.90	62.40	-0.64%	36,340
2026-05-12	63.10	63.80	62.40	62.80	-0.79%	42,920
2026-05-11	62.90	63.80	62.90	63.30	+0.48%	38,700
2026-05-08	62.80	64.10	62.20	63.00	-0.63%	43,637
2026-05-07	64.20	65.20	63.40	63.40	-1.55%	48,214
2026-05-06	61.80	65.30	61.50	64.40	+6.80%	65,907
2026-05-05	61.20	61.60	60.00	60.30	+2.03%	52,413
2026-05-04	60.00	60.60	58.90	59.10	-1.50%	70,479
2026-04-30	58.70	60.00	58.10	60.00	+0.67%	69,600
2026-04-29	60.00	60.00	58.70	59.60	-3.87%	62,547
2026-04-28	62.40	62.70	61.70	62.00	-0.64%	46,925
2026-04-27	64.30	64.30	62.10	62.40	-3.11%	43,337
2026-04-24	63.00	64.40	62.30	64.40	+2.55%	100,956
2026-04-23	64.30	64.30	62.60	62.80	-2.94%	51,123
2026-04-22	65.40	65.90	64.30	64.70	-1.22%	30,479
2026-04-21	66.20	66.40	65.10	65.50	-0.76%	30,519
2026-04-20	66.60	67.00	65.60	66.00	-2.51%	20,221
2026-04-17	65.00	68.20	64.70	67.70	+3.52%	43,169
2026-04-16	66.40	66.40	65.30	65.40	-1.51%	36,305
2026-04-15	66.70	67.30	66.00	66.40	-0.45%	43,717
2026-04-14	66.20	66.80	66.10	66.70	+1.06%	44,211
2026-04-13	66.90	66.90	65.50	66.00	-3.08%	30,244
2026-04-10	66.80	68.70	66.30	68.10	+2.25%	46,576
2026-04-09	66.70	66.90	66.00	66.60	-0.60%	40,039
2026-04-08	65.40	67.50	65.20	67.00	+8.06%	39,109
2026-04-07	62.30	63.30	61.30	62.00	+0.00%	53,795
2026-04-02	63.50	63.50	60.60	62.00	-4.17%	45,321
2026-04-01	64.20	64.80	63.60	64.70	+3.85%	40,295
2026-03-31	62.10	63.00	61.70	62.30	+0.65%	43,969
2026-03-30	61.20	62.10	61.00	61.90	+0.81%	37,701
2026-03-27	62.90	62.90	61.30	61.40	-2.07%	29,779
2026-03-26	63.40	63.50	62.50	62.70	-1.57%	27,388
2026-03-25	63.30	64.60	63.10	63.70	+1.92%	42,360
2026-03-24	62.00	62.80	61.10	62.50	+1.13%	48,097
2026-03-23	58.80	62.70	58.20	61.80	+2.49%	59,522
2026-03-20	60.60	62.20	60.00	60.30	+0.67%	66,998
2026-03-19	60.90	61.10	59.80	59.90	-4.01%	40,501
2026-03-18	62.20	63.10	62.10	62.40	+1.46%	37,876
2026-03-17	60.60	62.00	60.20	61.50	+0.33%	50,480
2026-03-16	61.20	61.70	60.20	61.30	-0.16%	56,551
2026-03-13	62.50	62.60	60.90	61.40	-2.23%	49,968
2026-03-12	64.70	64.90	62.50	62.80	-3.09%	50,421
2026-03-11	65.10	65.40	64.40	64.80	-0.61%	51,145
2026-03-10	66.30	66.60	64.90	65.20	+1.88%	47,770
2026-03-09	63.20	64.40	62.50	64.00	-2.88%	54,382
2026-03-06	67.50	68.00	65.30	65.90	-1.49%	49,672
2026-03-05	68.40	69.00	66.90	66.90	-1.18%	42,765
2026-03-04	66.20	67.90	66.10	67.70	+1.96%	52,435
2026-03-03	67.80	67.80	65.30	66.40	-3.49%	56,738
2026-03-02	69.90	69.90	68.40	68.80	-3.37%	47,160
2026-02-27	72.80	73.20	70.80	71.20	-1.11%	71,148
2026-02-26	74.70	74.70	71.50	72.00	-3.61%	60,145
2026-02-25	75.50	75.50	74.00	74.70	-0.66%	71,544
2026-02-24	75.20	76.00	74.60	75.20	+0.80%	62,454
2026-02-23	75.10	76.20	74.60	74.60	-0.67%	57,709
2026-02-20	74.00	75.40	74.00	75.10	+1.62%	39,844
2026-02-19	72.40	73.90	71.60	73.90	+1.23%	64,315
2026-02-18	70.70	73.35	69.90	73.00	+3.25%	80,555
2026-02-17	70.00	71.00	66.50	70.70	-3.55%	109,511
2026-02-16	72.50	74.40	72.50	73.30	+1.24%	74,616
2026-02-13	73.20	74.50	71.50	72.40	-1.90%	92,539
2026-02-12	77.80	78.00	73.80	73.80	-4.28%	52,860
2026-02-11	78.20	78.70	76.70	77.10	-0.90%	45,407
2026-02-10	78.20	78.80	77.40	77.80	-1.02%	39,380
2026-02-09	76.60	78.80	76.30	78.60	+2.88%	39,931
2026-02-06	76.20	76.70	74.90	76.40	+0.66%	79,254
2026-02-05	76.90	77.20	75.00	75.90	-0.52%	42,097
2026-02-04	80.30	80.30	76.30	76.30	-6.03%	44,988
2026-02-03	79.90	81.30	79.40	81.20	+2.40%	33,374
2026-02-02	77.60	79.40	76.60	79.30	+1.41%	27,594
2026-01-30	79.10	79.10	78.10	78.20	-0.76%	28,527
2026-01-29	81.00	81.70	78.30	78.80	-2.48%	32,721
2026-01-28	80.00	80.80	79.00	80.80	+0.87%	48,444
2026-01-27	79.10	80.20	78.70	80.10	+1.39%	43,378
2026-01-26	79.00	79.70	78.90	79.00	+0.00%	26,622
2026-01-23	79.40	79.60	78.80	79.00	-1.00%	29,745
2026-01-22	77.00	79.80	77.00	79.80	+4.31%	38,698
2026-01-21	75.90	76.70	75.40	76.50	+0.92%	28,001
2026-01-20	76.20	76.20	74.80	75.80	-1.17%	20,412
2026-01-19	76.60	77.00	75.80	76.70	-0.90%	32,491
2026-01-16	78.50	78.50	76.70	77.40	-1.28%	21,527
2026-01-15	77.00	78.60	76.30	78.40	+1.82%	60,312
2026-01-14	76.50	77.90	76.00	77.00	+2.67%	69,346
2026-01-13	77.90	78.00	74.40	75.00	-3.72%	42,108
2026-01-12	79.50	79.50	77.20	77.90	-1.39%	24,648
2026-01-09	78.00	79.10	78.00	79.00	+1.28%	54,634
2026-01-08	78.10	78.20	77.10	78.00	+0.13%	41,478
2026-01-07	76.30	78.60	76.30	77.90	+2.77%	72,690
2026-01-06	76.20	77.30	75.50	75.80	-0.66%	58,419
2026-01-05	76.10	76.90	75.20	76.30	+0.79%	53,092
2026-01-02	75.90	76.00	75.10	75.70	-0.39%	22,234
2025-12-31	75.80	76.00	75.30	76.00	-0.13%	9,725
2025-12-30	75.40	76.10	75.20	76.10	+1.20%	75,635
2025-12-29	75.40	75.90	74.90	75.20	+0.00%	24,676
2025-12-24	75.80	75.80	75.20	75.20	-0.79%	6,182
2025-12-23	75.30	75.80	74.50	75.80	+0.66%	24,943
2025-12-22	75.50	75.60	74.40	75.30	+0.00%	43,947
2025-12-19	76.10	76.30	75.30	75.30	-0.53%	43,428
2025-12-18	74.00	75.70	73.70	75.70	+2.71%	49,765
2025-12-17	75.10	75.10	73.70	73.70	-1.86%	39,588
2025-12-16	73.70	75.50	73.70	75.10	+1.08%	69,393
2025-12-15	73.80	74.80	73.70	74.30	+1.09%	66,733
2025-12-12	73.60	74.00	73.20	73.50	+0.41%	51,881
2025-12-11	72.70	73.40	72.60	73.20	+0.55%	55,441
2025-12-10	74.20	74.20	72.00	72.80	-1.89%	34,817
2025-12-09	73.50	74.50	72.80	74.20	+1.78%	52,592
2025-12-08	70.70	73.40	70.50	72.90	+3.40%	67,197
2025-12-05	70.30	70.80	69.90	70.50	+1.29%	49,059
2025-12-04	71.00	71.30	69.60	69.60	-1.28%	50,923
2025-12-03	71.00	71.20	69.90	70.50	-0.42%	36,029
2025-12-02	70.80	71.50	70.70	70.80	+0.00%	37,409
2025-12-01	70.50	70.80	69.40	70.80	+0.14%	49,215
2025-11-28	70.40	70.70	69.80	70.70	+0.28%	39,446
2025-11-27	70.40	71.00	69.80	70.50	+0.00%	20,421
2025-11-26	70.20	71.10	70.10	70.50	+0.71%	40,669
2025-11-25	68.40	70.40	68.20	70.00	+2.79%	66,029
2025-11-24	66.90	68.50	66.90	68.10	+3.18%	67,553
2025-11-21	66.30	66.50	65.00	66.00	-2.08%	38,832
2025-11-20	67.50	67.90	66.80	67.40	+0.75%	65,026
2025-11-19	66.60	67.60	66.00	66.90	+0.45%	32,310
2025-11-18	66.20	66.80	65.80	66.60	-1.33%	19,806
2025-11-17	67.20	68.00	66.80	67.50	+0.60%	24,953
2025-11-14	67.50	67.50	65.70	67.10	-0.59%	17,328
2025-11-13	67.40	68.30	67.40	67.50	+0.30%	22,013
2025-11-12	66.90	67.80	66.40	67.30	+0.60%	23,185
2025-11-11	66.10	68.00	65.90	66.90	+1.36%	27,426
2025-11-10	65.90	66.20	65.50	66.00	+1.69%	22,102

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+10.17%). Worst month: Apr (-5.21%). Based on 2 years of daily data (2025–2026).

Jan+6.78%
Feb+1.66%
Mar-1.28%
Apr-5.21%
May+10.17%
Jun+2.57%
Jul+0.45%
Aug-0.11%
Sep-3.64%
Oct+6.07%
Nov+8.44%
Dec+7.34%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Vicat S.A.'s (VCT.PA) latest close?

63.40 on 2026-11-02, from the Closelook data lake's daily price record.

What is VCT.PA's 52-week high and low?

81.70 high and 56.40 low over the trailing 52 weeks, as of 2026-11-02.

What is Vicat S.A.'s strongest and weakest month historically?

Historically, VCT.PA's strongest calendar month has been May (average +10.17%) and its weakest Apr (average -5.21%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Vicat S.A.'s Closelooknet score?

51 out of 100 (momentum 35 · quality 39 · valuation 81), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VCT.PA?

Downtrend stack: Trades -1.2% vs the 50-day and -6% vs the 200-day average, 24.1% below the 52-week high and +6.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is VCT.PA above its 50-day and 200-day moving averages?

Vicat S.A. trades 1.2% below its 50-day and 6.0% below its 200-day moving average (2.2% above its 20-day). As of 2026-10-30.