Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 4.800
+0.160 (3.45%)
At close: Jan 16, 2026
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 364 |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 845 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 2,013 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 2,061 |
| Nov 25, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.79% | 8,348 |
| Nov 24, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 6,110 |
| Nov 21, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | - | 5,480 |
| Nov 20, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 7,153 |
| Nov 19, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 6,000 |
| Nov 18, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,600 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 12,377 |
| Nov 14, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | - | 1,567 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 20 |
| Nov 12, 2025 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 3,365 |
| Nov 11, 2025 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 4,470 |
| Nov 10, 2025 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | -0.45% | 32,445 |
| Nov 7, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 1,013 |
| Nov 6, 2025 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | 3.27% | 3,422 |
| Nov 4, 2025 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | 1.42% | 1,725 |
| Nov 3, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - | 3,500 |
| Oct 31, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -1.40% | 15,220 |
| Oct 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 1,600 |
| Oct 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | 5 |