Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 4.440
+0.060 (1.37%)
At close: Sep 3, 2025
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.36 | 4.42 | 4.36 | 4.36 | 4.36 | -1.80% | 2,400 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.37% | 1,115 |
| Sep 2, 2025 | 4.30 | 4.44 | 4.30 | 4.38 | 4.38 | 2.34% | 3,785 |
| Sep 1, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.93% | 4,750 |
| Aug 28, 2025 | 4.32 | 4.48 | 4.32 | 4.32 | 4.32 | -1.82% | 4,028 |
| Aug 26, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 2.33% | 6,468 |
| Aug 25, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 7,100 |
| Aug 21, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.47% | 7,127 |
| Aug 20, 2025 | 4.40 | 4.48 | 4.28 | 4.28 | 4.28 | -2.73% | 15,153 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 251 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 250 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 1,573 |
| Aug 12, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | 0.93% | 22,950 |
| 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 |