Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 4.180
+0.040 (0.97%)
At close: Oct 20, 2025
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | 0.97% | 5,000 |
| Oct 17, 2025 | 4.24 | 4.26 | 4.14 | 4.14 | 4.14 | -2.36% | 17,800 |
| Oct 16, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | 13,000 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 10,690 |
| Oct 13, 2025 | 4.26 | 4.28 | 4.20 | 4.26 | 4.26 | -0.47% | 10,500 |
| Oct 10, 2025 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -1.83% | 2,100 |
| Oct 8, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -1.36% | 1,100 |
| Oct 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | - | 1,700 |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | - | 5,929 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.27 | -0.90% | 2,635 |
| Oct 2, 2025 | 4.56 | 4.56 | 4.44 | 4.46 | 4.31 | 0.90% | 15,492 |
| Sep 30, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.27 | 0.91% | 16,824 |
| Sep 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.23 | -0.45% | 11,500 |
| Sep 26, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.25 | 0.92% | 30,133 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.21 | -1.80% | 567 |
| Sep 23, 2025 | 4.40 | 4.44 | 4.38 | 4.44 | 4.29 | 0.45% | 1,156 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | 1.38% | 1,500 |
| Sep 18, 2025 | 4.46 | 4.46 | 4.34 | 4.36 | 4.21 | -2.68% | 9,083 |
| Sep 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | 1.36% | 130 |
| Sep 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | -1.34% | 255 |
| Sep 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | 1.36% | 25 |
| Sep 12, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.27 | -0.45% | 7,000 |
| Sep 11, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.29 | 1.83% | 1,020 |
| Sep 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.21 | -0.91% | 454 |
| Sep 9, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.25 | -0.45% | 4,986 |
| Sep 8, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.27 | 1.84% | 2,163 |
| Sep 5, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.19 | -0.46% | 3,300 |
| Sep 4, 2025 | 4.36 | 4.42 | 4.36 | 4.36 | 4.21 | -1.80% | 2,400 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.29 | 1.37% | 1,115 |
| Sep 2, 2025 | 4.30 | 4.44 | 4.30 | 4.38 | 4.23 | 2.34% | 3,785 |
| Sep 1, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.14 | - | 1,000 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.14 | -0.93% | 4,750 |
| Aug 28, 2025 | 4.32 | 4.48 | 4.32 | 4.32 | 4.17 | -1.82% | 4,028 |
| Aug 26, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.25 | 2.33% | 6,468 |
| Aug 25, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.15 | - | 7,100 |
| Aug 21, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.15 | 0.47% | 7,127 |
| Aug 20, 2025 | 4.40 | 4.48 | 4.28 | 4.28 | 4.14 | -2.73% | 15,153 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | 2.33% | 251 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | -0.46% | 250 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.17 | -0.46% | 1,573 |
| Aug 12, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.19 | 0.93% | 22,950 |
| Aug 11, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.15 | 0.47% | 2,007 |
| Aug 8, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.14 | 1.90% | 3,375 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.06 | -0.47% | 8,835 |
| Aug 6, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.08 | 0.48% | 1,000 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.06 | 0.48% | 1,555 |
| Aug 4, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.04 | 0.48% | 7,696 |
| Aug 1, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.02 | - | 4,979 |
| Jul 31, 2025 | 4.22 | 4.24 | 4.16 | 4.16 | 4.02 | -1.89% | 9,000 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.10 | 1.44% | 163 |