Vulcan Materials Company (BIT:1VMC)
Italy · Delayed Price · Currency is EUR 216.60
+5.00 (2.36%)
At close: Oct 2, 2026
BIT:1VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 2.36% | - |
| Oct 1, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -1.63% | - |
| Sep 30, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 1.37% | - |
| Sep 29, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -1.26% | - |
| Sep 28, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 0.61% | - |
| Sep 25, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.37% | - |
| Sep 24, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.60% | - |
| Sep 23, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 1.32% | - |
| Sep 22, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -0.23% | - |
| Sep 21, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0.71% | - |
| Sep 18, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 0.14% | - |
| Sep 17, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -2.22% | - |
| Sep 16, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.79% | - |
| Sep 15, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -0.79% | - |
| Sep 14, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -0.51% | - |
| Sep 11, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 1.45% | - |
| Sep 10, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.79% | - |
| Sep 9, 2026 | 217.10 | 217.10 | 216.40 | 216.10 | 216.10 | -3.22% | 29 |
| Sep 8, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -2.40% | - |
| Sep 7, 2026 | 228.20 | 228.20 | 228.20 | 228.80 | 228.80 | 1.37% | 1 |
| Sep 4, 2026 | 227.40 | 227.40 | 227.40 | 225.70 | 225.70 | -0.18% | 4 |
| Sep 3, 2026 | 232.00 | 232.00 | 232.00 | 226.10 | 226.10 | -1.22% | 21 |
| Sep 2, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 2.46% | - |
| Sep 1, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -4.28% | - |
| Aug 31, 2026 | 248.60 | 248.60 | 248.60 | 233.40 | 233.40 | -0.51% | 1 |
| Aug 28, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -0.26% | - |
| Aug 27, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.93% | - |
| Aug 26, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.85% | - |
| Aug 25, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -0.76% | - |
| Aug 24, 2026 | 241.10 | 241.10 | 241.10 | 237.20 | 237.20 | 0.08% | 1 |
| Aug 21, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.85% | - |
| Aug 20, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.01% | - |
| Aug 19, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 1.06% | - |
| Aug 18, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -2.49% | - |
| Aug 17, 2026 | 241.30 | 241.30 | 241.30 | 240.90 | 240.90 | 0.17% | 1 |
| Aug 14, 2026 | 252.40 | 252.40 | 243.00 | 240.50 | 240.50 | -0.50% | 42 |
| Aug 13, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | -1.67% | - |
| Aug 12, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.71% | - |
| Aug 11, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.55 | 0.53% | - |
| Aug 10, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.25 | 0.28% | - |
| Aug 7, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.55 | 0.49% | - |
| Aug 6, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.36 | -1.65% | - |
| Aug 5, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.45 | 1.01% | - |
| Aug 4, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 245.95 | 2.24% | - |
| Aug 3, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 240.56 | 1.99% | - |
| Jul 31, 2026 | 235.50 | 235.50 | 235.50 | 236.30 | 235.87 | -0.59% | 32 |
| Jul 30, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.27 | -7.00% | - |
| Jul 29, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.14 | 1.55% | - |
| Jul 28, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.24 | 0.32% | - |
| Jul 27, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.44 | 2.07% | - |