Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 6.15
0.00 (0.00%)
At close: Aug 13, 2026
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 1,587 |
| Aug 12, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 2,366 |
| Aug 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 606 |
| Aug 10, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,500 |
| Aug 7, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 800 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 6.05 | -0.82% | 2,002 |
| Aug 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 246 |
| Aug 4, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | - | 42 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 3 |
| Jul 31, 2026 | 5.85 | 6.20 | 5.85 | 6.10 | 6.10 | 6.09% | 4,095 |
| Jul 30, 2026 | 5.65 | 5.85 | 5.65 | 5.75 | 5.75 | 1.77% | 1,058 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 503 |
| Jul 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 350 |
| Jul 24, 2026 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 6.48% | 2,388 |
| Jul 23, 2026 | 5.40 | 5.80 | 5.40 | 5.40 | 5.40 | - | 11,551 |
| Jul 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 30 |
| Jul 20, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 380 |
| Jul 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 20 |
| Jul 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 8,025 |
| Jul 10, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 0.93% | 2,260 |
| Jul 9, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 1,950 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.10 | 5.45 | 5.45 | 2.83% | 790 |
| Jul 7, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 4,000 |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | 1,580 |
| Jul 2, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | 1,500 |
| Jun 30, 2026 | 5.05 | 5.30 | 5.05 | 5.15 | 5.15 | 0.98% | 5,201 |
| Jun 29, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 2,430 |
| Jun 26, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 160 |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 2,050 |
| Jun 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 10 |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,949 |
| Jun 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,079 |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,106 |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,463 |
| Jun 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,000 |
| Jun 12, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 2.04% | 5,794 |
| Jun 11, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -1.61% | 1,396 |
| Jun 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 1,600 |
| Jun 8, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 4.92 | 0.98% | 5,500 |
| Jun 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | -0.97% | 2,300 |
| Jun 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.92 | -0.96% | 600 |
| Jun 2, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 4.97 | 1.96% | 1,100 |
| May 29, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 4.87 | - | 159 |
| May 28, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 4.87 | 2.00% | 1,549 |
| May 27, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.78 | -1.96% | 1,503 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.87 | 0.99% | 310 |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.82 | - | 745 |
| May 19, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 4.82 | 1.81% | 845 |
| May 18, 2026 | 4.70 | 4.96 | 4.70 | 4.96 | 4.74 | -0.40% | 375 |