VICENNE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 342.00 | 345.00 | 340.10 | 345.00 | 345.00 | 2,078 |
| 2026-07-14 | 342.10 | 344.00 | 340.55 | 342.00 | 342.00 | 1,658 |
| 2026-07-13 | 345.65 | 346.00 | 340.30 | 342.10 | 342.10 | 1,104 |
| 2026-07-10 | 342.50 | 346.90 | 342.00 | 345.65 | 345.65 | 722 |
| 2026-07-09 | 347.00 | 350.00 | 341.00 | 342.50 | 342.50 | 4,358 |
| 2026-07-08 | 351.55 | 351.55 | 347.00 | 347.00 | 347.00 | 3,342 |
| 2026-07-07 | 353.00 | 355.00 | 351.00 | 351.55 | 351.55 | 467 |
| 2026-07-06 | 353.50 | 358.85 | 353.00 | 353.00 | 353.00 | 1,080 |
| 2026-07-03 | 360.00 | 361.00 | 348.00 | 353.50 | 353.50 | 6,781 |
| 2026-07-02 | 358.00 | 369.00 | 358.00 | 360.00 | 360.00 | 1,383 |
| 2026-07-01 | 360.00 | 361.20 | 357.00 | 358.00 | 358.00 | 8,037 |
| 2026-06-30 | 366.25 | 372.90 | 360.00 | 360.00 | 360.00 | 11,762 |
| 2026-06-29 | 379.95 | 379.95 | 362.00 | 366.25 | 366.25 | 2,145 |
| 2026-06-26 | 371.30 | 379.95 | 360.00 | 379.95 | 379.95 | 2,072 |
| 2026-06-25 | 369.00 | 373.00 | 365.00 | 371.30 | 371.30 | 314 |
| 2026-06-24 | 372.00 | 375.00 | 363.00 | 369.00 | 369.00 | 6,992 |
| 2026-06-23 | 375.00 | 375.00 | 371.10 | 372.00 | 372.00 | 5,138 |
| 2026-06-22 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 223 |
| 2026-06-19 | 388.80 | 388.80 | 377.00 | 380.00 | 380.00 | 1,931 |
| 2026-06-18 | 383.00 | 390.00 | 377.00 | 388.80 | 388.80 | 8,984 |
| 2026-06-16 | 373.50 | 385.00 | 371.10 | 383.00 | 383.00 | 8,522 |
| 2026-06-15 | 366.00 | 384.00 | 365.00 | 373.50 | 373.50 | 8,250 |
| 2026-06-12 | 355.10 | 372.00 | 355.10 | 366.00 | 366.00 | 8,706 |
| 2026-06-11 | 365.00 | 365.00 | 355.10 | 355.10 | 355.10 | 6,093 |
| 2026-06-10 | 370.00 | 374.90 | 365.00 | 365.00 | 365.00 | 10,447 |
| 2026-06-09 | 372.00 | 387.50 | 370.00 | 370.00 | 370.00 | 10,046 |
| 2026-06-08 | 371.95 | 372.00 | 368.00 | 372.00 | 372.00 | 12,301 |
| 2026-06-05 | 370.00 | 375.00 | 370.00 | 371.95 | 371.95 | 1,002 |
| 2026-06-04 | 365.20 | 375.00 | 365.20 | 370.00 | 370.00 | 12,821 |
| 2026-06-03 | 366.00 | 370.00 | 361.10 | 365.20 | 365.20 | 16,251 |
| 2026-06-02 | 363.00 | 374.90 | 363.00 | 366.00 | 366.00 | 28,098 |
| 2026-06-01 | 390.00 | 396.00 | 363.00 | 363.00 | 363.00 | 68,691 |
| 2026-05-26 | 396.50 | 399.90 | 387.00 | 390.00 | 390.00 | 8,873 |
| 2026-05-25 | 391.00 | 409.00 | 391.00 | 396.50 | 396.50 | 3,272 |
| 2026-05-22 | 394.00 | 406.00 | 391.00 | 391.00 | 391.00 | 5,652 |
| 2026-05-21 | 394.10 | 400.00 | 392.00 | 394.00 | 394.00 | 8,439 |
| 2026-05-20 | 399.00 | 400.00 | 392.00 | 394.10 | 394.10 | 2,551 |
| 2026-05-19 | 400.00 | 411.95 | 394.50 | 399.00 | 399.00 | 7,071 |
| 2026-05-18 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 2,464 |
| 2026-05-15 | 405.00 | 414.75 | 399.10 | 400.00 | 400.00 | 12,602 |
| 2026-05-14 | 410.00 | 420.00 | 405.00 | 405.00 | 405.00 | 10,925 |
| 2026-05-13 | 416.00 | 420.05 | 410.00 | 410.00 | 410.00 | 12,621 |
| 2026-05-12 | 420.00 | 425.80 | 416.00 | 416.00 | 416.00 | 3,291 |
| 2026-05-11 | 434.90 | 434.90 | 420.00 | 420.00 | 420.00 | 12,698 |
| 2026-05-08 | 439.00 | 439.00 | 430.00 | 434.90 | 434.90 | 2,206 |
| 2026-05-07 | 438.65 | 447.00 | 433.60 | 439.00 | 439.00 | 1,169 |
| 2026-05-06 | 426.00 | 444.00 | 426.00 | 438.65 | 438.65 | 830 |
| 2026-05-05 | 427.00 | 442.00 | 422.00 | 426.00 | 426.00 | 13,848 |
| 2026-05-04 | 424.00 | 437.50 | 424.00 | 427.00 | 427.00 | 584 |
| 2026-04-30 | 426.00 | 430.00 | 418.10 | 424.00 | 424.00 | 4,022 |
| 2026-04-29 | 435.00 | 438.00 | 426.00 | 426.00 | 426.00 | 2,550 |
| 2026-04-28 | 441.00 | 446.00 | 430.00 | 435.00 | 435.00 | 3,663 |
| 2026-04-27 | 450.00 | 450.00 | 440.00 | 441.00 | 441.00 | 18,478 |
| 2026-04-24 | 453.00 | 465.00 | 450.00 | 450.00 | 450.00 | 25,795 |
| 2026-04-23 | 441.50 | 454.95 | 438.00 | 453.00 | 453.00 | 25,361 |
| 2026-04-22 | 440.00 | 445.00 | 438.00 | 441.50 | 441.50 | 5,655 |
| 2026-04-21 | 440.00 | 450.00 | 435.00 | 440.00 | 440.00 | 8,819 |
| 2026-04-20 | 437.00 | 440.00 | 423.50 | 440.00 | 440.00 | 3,918 |
| 2026-04-17 | 430.00 | 458.75 | 430.00 | 437.00 | 437.00 | 66,125 |
| 2026-04-16 | 435.00 | 437.00 | 429.50 | 430.00 | 430.00 | 1,281 |
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.