VICENNE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | 2,758 |
| 2026-10-14 | 299.00 | 304.00 | 293.00 | 296.00 | 296.00 | 2,502 |
| 2026-10-13 | 293.00 | 299.70 | 293.00 | 299.00 | 299.00 | 1,522 |
| 2026-10-12 | 284.00 | 298.00 | 284.00 | 293.00 | 293.00 | 1,334 |
| 2026-10-09 | 284.90 | 287.95 | 284.00 | 284.00 | 284.00 | 5,229 |
| 2026-10-08 | 290.00 | 297.85 | 284.90 | 284.90 | 284.90 | 2,283 |
| 2026-10-07 | 286.00 | 300.00 | 286.00 | 290.00 | 290.00 | 5,616 |
| 2026-10-06 | 290.00 | 295.00 | 275.00 | 286.00 | 286.00 | 10,003 |
| 2026-10-05 | 300.00 | 305.90 | 290.00 | 290.00 | 290.00 | 7,553 |
| 2026-10-02 | 309.85 | 311.10 | 299.00 | 300.00 | 300.00 | 24,098 |
| 2026-10-01 | 319.00 | 323.50 | 309.85 | 309.85 | 309.85 | 16,562 |
| 2026-09-30 | 317.50 | 324.00 | 315.00 | 319.00 | 319.00 | 9,786 |
| 2026-09-29 | 312.00 | 317.50 | 308.00 | 317.50 | 317.50 | 24,439 |
| 2026-09-28 | 320.00 | 322.25 | 312.00 | 312.00 | 312.00 | 4,549 |
| 2026-09-25 | 324.90 | 333.00 | 320.00 | 320.00 | 320.00 | 13,538 |
| 2026-09-24 | 332.60 | 337.80 | 324.90 | 324.90 | 324.90 | 24,754 |
| 2026-09-23 | 335.00 | 336.00 | 332.10 | 332.60 | 332.60 | 6,754 |
| 2026-09-22 | 325.00 | 335.90 | 325.00 | 335.00 | 335.00 | 11,812 |
| 2026-09-21 | 324.00 | 330.00 | 322.20 | 325.00 | 325.00 | 9,626 |
| 2026-09-18 | 326.50 | 334.00 | 324.00 | 324.00 | 324.00 | 10,393 |
| 2026-09-17 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2026-09-16 | 326.10 | 336.00 | 326.10 | 326.50 | 326.50 | 2,442 |
| 2026-09-15 | 338.00 | 340.00 | 326.10 | 326.10 | 326.10 | 22,297 |
| 2026-09-14 | 340.00 | 344.00 | 337.65 | 338.00 | 338.00 | 1,656 |
| 2026-09-11 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 9,359 |
| 2026-09-10 | 351.00 | 353.90 | 348.80 | 349.00 | 349.00 | 4,977 |
| 2026-09-09 | 344.00 | 353.90 | 339.00 | 351.00 | 351.00 | 43,132 |
| 2026-09-08 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 34,128 |
| 2026-09-07 | 343.00 | 345.00 | 340.00 | 340.00 | 340.00 | 3,180 |
| 2026-09-04 | 342.95 | 345.90 | 341.00 | 343.00 | 343.00 | 11,085 |
| 2026-09-03 | 340.00 | 346.00 | 340.00 | 342.95 | 342.95 | 953 |
| 2026-09-02 | 337.95 | 348.95 | 337.95 | 340.00 | 340.00 | 1,487 |
| 2026-09-01 | 342.00 | 350.50 | 336.60 | 337.95 | 337.95 | 11,936 |
| 2026-08-31 | 343.05 | 354.90 | 342.00 | 342.00 | 342.00 | 37,674 |
| 2026-08-28 | 347.00 | 357.00 | 343.05 | 343.05 | 343.05 | 16,098 |
| 2026-08-27 | 346.90 | 347.00 | 342.20 | 347.00 | 347.00 | 1,184 |
| 2026-08-24 | 345.00 | 348.00 | 342.20 | 346.90 | 346.90 | 4,082 |
| 2026-08-19 | 345.00 | 349.85 | 344.20 | 345.00 | 345.00 | 7,903 |
| 2026-08-18 | 350.00 | 354.50 | 341.00 | 345.00 | 345.00 | 4,411 |
| 2026-08-17 | 350.00 | 357.00 | 348.15 | 350.00 | 350.00 | 1,683 |
| 2026-08-13 | 350.00 | 357.00 | 348.00 | 350.00 | 350.00 | 1,680 |
| 2026-08-12 | 355.00 | 358.00 | 350.00 | 350.00 | 350.00 | 2,297 |
| 2026-08-11 | 359.95 | 360.00 | 352.00 | 355.00 | 355.00 | 1,085 |
| 2026-08-10 | 358.95 | 363.90 | 357.00 | 359.95 | 359.95 | 2,647 |
| 2026-08-07 | 345.00 | 364.00 | 345.00 | 358.95 | 358.95 | 4,662 |
| 2026-08-06 | 345.00 | 350.00 | 344.10 | 345.00 | 345.00 | 6,305 |
| 2026-08-05 | 345.00 | 348.85 | 342.00 | 345.00 | 345.00 | 3,186 |
| 2026-08-04 | 345.00 | 349.50 | 340.00 | 345.00 | 345.00 | 3,259 |
| 2026-08-03 | 347.00 | 348.50 | 344.20 | 345.00 | 345.00 | 821 |
| 2026-07-31 | 346.00 | 349.90 | 342.00 | 347.00 | 347.00 | 7,308 |
| 2026-07-29 | 350.00 | 350.00 | 345.00 | 346.00 | 346.00 | 3,904 |
| 2026-07-28 | 351.00 | 351.00 | 347.00 | 350.00 | 350.00 | 832 |
| 2026-07-27 | 350.00 | 357.85 | 350.00 | 351.00 | 351.00 | 656 |
| 2026-07-24 | 350.00 | 356.00 | 347.00 | 350.00 | 350.00 | 4,582 |
| 2026-07-23 | 341.25 | 360.00 | 341.25 | 350.00 | 350.00 | 4,695 |
| 2026-07-22 | 341.95 | 344.90 | 340.00 | 341.25 | 341.25 | 580 |
| 2026-07-21 | 340.50 | 342.00 | 340.00 | 341.95 | 341.95 | 763 |
| 2026-07-20 | 336.00 | 343.00 | 336.00 | 340.50 | 340.50 | 1,220 |
| 2026-07-17 | 340.00 | 345.00 | 335.00 | 336.00 | 336.00 | 2,268 |
| 2026-07-16 | 345.00 | 346.80 | 340.00 | 340.00 | 340.00 | 6,272 |
Page 1 of 6 · 306 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.