VICENNE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 471.00 | 482.00 | 466.00 | 482.00 | 482.00 | 305,724 |
| 2025-10-20 | 439.00 | 471.00 | 439.00 | 471.00 | 471.00 | 41,099 |
| 2025-10-17 | 440.00 | 445.50 | 438.50 | 439.00 | 439.00 | 5,162 |
| 2025-10-16 | 436.00 | 445.00 | 436.00 | 440.00 | 440.00 | 13,777 |
| 2025-10-15 | 446.00 | 450.00 | 426.00 | 436.00 | 436.00 | 54,765 |
| 2025-10-14 | 463.00 | 463.00 | 443.50 | 446.00 | 446.00 | 7,386 |
| 2025-10-13 | 470.10 | 470.10 | 457.25 | 463.00 | 463.00 | 6,175 |
| 2025-10-10 | 468.00 | 472.00 | 464.30 | 470.10 | 470.10 | 9,033 |
| 2025-10-09 | 472.10 | 472.10 | 467.10 | 468.00 | 468.00 | 6,753 |
| 2025-10-08 | 475.50 | 475.50 | 466.05 | 472.10 | 472.10 | 11,617 |
| 2025-10-07 | 470.00 | 482.00 | 470.00 | 475.50 | 475.50 | 76,791 |
| 2025-10-06 | 445.00 | 470.00 | 445.00 | 470.00 | 470.00 | 365,254 |
| 2025-10-03 | 425.00 | 450.00 | 425.00 | 445.00 | 445.00 | 72,159 |
| 2025-10-02 | 433.00 | 433.00 | 405.00 | 425.00 | 425.00 | 45,881 |
| 2025-10-01 | 450.00 | 450.00 | 430.00 | 433.00 | 433.00 | 11,585 |
| 2025-09-30 | 434.00 | 450.00 | 401.00 | 450.00 | 450.00 | 41,168 |
| 2025-09-29 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | 15,948 |
| 2025-09-26 | 445.00 | 445.00 | 437.15 | 440.00 | 440.00 | 24,817 |
| 2025-09-25 | 440.20 | 448.00 | 440.20 | 445.00 | 445.00 | 15,719 |
| 2025-09-24 | 450.00 | 455.90 | 440.20 | 440.20 | 440.20 | 11,282 |
| 2025-09-23 | 451.00 | 459.00 | 450.00 | 450.00 | 450.00 | 10,514 |
| 2025-09-22 | 451.10 | 453.00 | 447.20 | 451.00 | 451.00 | 3,604 |
| 2025-09-19 | 454.00 | 459.95 | 450.00 | 451.10 | 451.10 | 3,439 |
| 2025-09-18 | 444.15 | 454.00 | 444.15 | 454.00 | 454.00 | 17,731 |
| 2025-09-17 | 449.00 | 450.00 | 443.20 | 444.15 | 444.15 | 10,506 |
| 2025-09-16 | 446.00 | 450.00 | 446.00 | 449.00 | 449.00 | 4,881 |
| 2025-09-15 | 450.00 | 452.00 | 440.80 | 446.00 | 446.00 | 4,371 |
| 2025-09-12 | 452.95 | 454.95 | 438.00 | 450.00 | 450.00 | 32,994 |
| 2025-09-11 | 441.00 | 455.00 | 438.00 | 452.95 | 452.95 | 22,636 |
| 2025-09-10 | 420.00 | 449.00 | 420.00 | 441.00 | 441.00 | 17,733 |
| 2025-09-09 | 451.00 | 452.20 | 420.00 | 420.00 | 420.00 | 44,541 |
| 2025-09-08 | 454.00 | 460.00 | 451.00 | 451.00 | 451.00 | 5,946 |
| 2025-09-04 | 454.00 | 465.00 | 450.00 | 454.00 | 454.00 | 58,129 |
| 2025-09-03 | 460.00 | 463.00 | 451.00 | 454.00 | 454.00 | 165,295 |
| 2025-09-02 | 462.00 | 463.00 | 456.40 | 460.00 | 460.00 | 32,590 |
| 2025-09-01 | 470.00 | 470.00 | 456.00 | 462.00 | 462.00 | 33,451 |
| 2025-08-29 | 465.00 | 479.90 | 465.00 | 470.00 | 470.00 | 39,646 |
| 2025-08-28 | 464.00 | 468.00 | 462.00 | 465.00 | 465.00 | 15,355 |
| 2025-08-27 | 471.25 | 473.00 | 464.00 | 464.00 | 464.00 | 27,128 |
| 2025-08-26 | 461.00 | 475.00 | 461.00 | 471.25 | 471.25 | 57,254 |
| 2025-08-25 | 449.00 | 464.90 | 446.10 | 461.00 | 461.00 | 125,181 |
| 2025-08-22 | 446.00 | 449.90 | 442.00 | 449.00 | 449.00 | 11,630 |
| 2025-08-19 | 450.00 | 453.95 | 446.00 | 446.00 | 446.00 | 11,408 |
| 2025-08-18 | 450.00 | 455.00 | 443.00 | 450.00 | 450.00 | 38,380 |
| 2025-08-15 | 455.00 | 460.00 | 450.00 | 450.00 | 450.00 | 23,140 |
| 2025-08-13 | 455.00 | 463.95 | 455.00 | 455.00 | 455.00 | 49,864 |
| 2025-08-12 | 442.00 | 465.90 | 437.00 | 455.00 | 455.00 | 159,991 |
| 2025-08-11 | 456.05 | 456.05 | 442.00 | 442.00 | 442.00 | 46,059 |
| 2025-08-08 | 461.00 | 463.00 | 453.25 | 456.05 | 456.05 | 27,746 |
| 2025-08-07 | 467.10 | 467.10 | 460.05 | 461.00 | 461.00 | 25,027 |
| 2025-08-06 | 467.00 | 469.90 | 466.00 | 467.10 | 467.10 | 19,746 |
| 2025-08-05 | 468.45 | 472.00 | 465.00 | 467.00 | 467.00 | 20,556 |
| 2025-08-04 | 476.00 | 476.00 | 456.00 | 468.45 | 468.45 | 43,485 |
| 2025-08-01 | 475.00 | 485.00 | 466.00 | 476.00 | 476.00 | 65,746 |
| 2025-07-31 | 488.00 | 498.00 | 473.00 | 475.00 | 475.00 | 74,954 |
| 2025-07-29 | 485.00 | 514.80 | 485.00 | 488.00 | 488.00 | 167,317 |
| 2025-07-28 | 447.00 | 485.00 | 447.00 | 485.00 | 485.00 | 108,860 |
| 2025-07-25 | 431.15 | 460.00 | 431.15 | 447.00 | 447.00 | 127,673 |
| 2025-07-24 | 392.00 | 431.15 | 392.00 | 431.15 | 431.15 | 151,047 |
| 2025-07-23 | 417.80 | 417.80 | 384.00 | 392.00 | 392.00 | 257,261 |
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.