Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 4.300
+0.020 (0.47%)
At close: Aug 11, 2025
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 2,007 |
| Aug 8, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 3,375 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | -0.47% | 8,835 |
| Aug 6, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 1,000 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 1,555 |
| Aug 4, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 0.48% | 7,696 |
| Aug 1, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | 4,979 |
| Jul 31, 2025 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 9,000 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | 163 |
| Jul 29, 2025 | 4.20 | 4.24 | 4.18 | 4.18 | 4.18 | -0.48% | 2,000 |
| Jul 28, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 1,225 |
| Jul 25, 2025 | 4.10 | 4.36 | 4.10 | 4.20 | 4.20 | 2.94% | 5,260 |
| Jul 24, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | - | 2,458 |
| Jul 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | 11,244 |
| Jul 22, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 2,500 |
| Jul 21, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 5,985 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 4,039 |
| Jul 17, 2025 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.49% | 9,275 |
| Jul 16, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 6,063 |
| Jul 15, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 2,106 |
| Jul 14, 2025 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 3,700 |
| Jul 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 2,300 |
| Jul 10, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.49% | 1,275 |
| Jul 9, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | -0.49% | 4,950 |
| Jul 8, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | 2,000 |
| Jul 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | 3,500 |
| Jul 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 250 |
| Jul 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 100 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 170 |
| Jun 30, 2025 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | - | 9,000 |
| Jun 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | 1,710 |
| Jun 26, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 1,476 |
| Jun 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Jun 24, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 2.04% | 13,023 |
| Jun 23, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 1,000 |
| Jun 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 4,025 |
| Jun 19, 2025 | 3.84 | 3.94 | 3.82 | 3.92 | 3.92 | -1.51% | 541 |
| Jun 18, 2025 | 4.04 | 4.06 | 3.88 | 3.98 | 3.98 | 2.05% | 1,510 |
| Jun 17, 2025 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -4.88% | 2,076 |
| Jun 16, 2025 | 4.10 | 4.26 | 4.10 | 4.10 | 3.92 | - | 28,123 |
| Jun 13, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 3.92 | -0.49% | 5,000 |
| Jun 11, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 3.94 | - | 2,880 |
| Jun 10, 2025 | 4.24 | 4.26 | 4.12 | 4.12 | 3.94 | -0.96% | 5,890 |
| Jun 6, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | 3.98 | 0.48% | 1,120 |
| Jun 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.96 | -0.48% | 2,000 |
| Jun 4, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 3.98 | -0.48% | 2,005 |
| Jun 3, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.00 | 1.46% | 413 |
| Jun 2, 2025 | 4.22 | 4.22 | 4.10 | 4.12 | 3.94 | -0.96% | 3,569 |
| May 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 3.98 | 0.48% | 1,032 |
| May 29, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 3.96 | - | 4,100 |