Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 4.640
-0.020 (-0.43%)
At close: Feb 26, 2026
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -0.43% | 8,351 |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 200 |
| Feb 24, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 2,990 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 3,014 |
| Feb 18, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 449 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | 0.42% | 2,650 |
| Feb 16, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.25% | 1,100 |
| Feb 13, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 2,125 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,668 |
| Feb 9, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -1.64% | 2,324 |
| Feb 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 5 |
| Feb 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 50 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 2,300 |
| Jan 30, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.25% | 5,200 |
| Jan 29, 2026 | 4.80 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 4,700 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 850 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | 0.83% | 4,000 |
| Jan 26, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -2.44% | 5,200 |
| Jan 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 420 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | 218 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,110 |
| Jan 19, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 650 |
| Jan 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | 500 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | 320 |
| Jan 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.63% | 10 |
| Jan 13, 2026 | 4.50 | 5.00 | 4.50 | 4.96 | 4.96 | 8.77% | 16,288 |
| Jan 12, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 2.24% | 187 |
| Jan 9, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 8,948 |
| Jan 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 197 |
| Jan 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 3 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 1,800 |
| Jan 2, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.78% | 2,000 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5,000 |
| Dec 29, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 321 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | - | 1,129 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 190 |
| Dec 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | 5 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | - | 1,040 |
| Dec 16, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | 4,017 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 250 |
| Dec 12, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 4,113 |
| Dec 11, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 1,523 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 300 |
| Dec 9, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 3,787 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 540 |
| Dec 5, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 1,204 |
| Dec 4, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - | 1,012 |
| Dec 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,425 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 8,846 |