Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 5.05
0.00 (0.00%)
At close: May 21, 2026
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 745 |
| May 19, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.81% | 845 |
| May 18, 2026 | 4.70 | 4.96 | 4.70 | 4.96 | 4.96 | -0.40% | 375 |
| May 15, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 755 |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,000 |
| May 13, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 4,620 |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 450 |
| May 11, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 1.00% | 900 |
| May 8, 2026 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 1,500 |
| May 7, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 1,950 |
| May 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | 211 |
| Apr 30, 2026 | 4.86 | 4.98 | 4.86 | 4.96 | 4.96 | 2.06% | 2,000 |
| Apr 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 204 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 385 |
| Apr 24, 2026 | 4.72 | 4.88 | 4.70 | 4.70 | 4.70 | -3.69% | 1,020 |
| Apr 23, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 3.83% | 529 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 460 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 4,171 |
| Apr 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 1,000 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | 100 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 5,692 |
| Apr 7, 2026 | 4.40 | 4.50 | 4.38 | 4.40 | 4.40 | - | 14,582 |
| Apr 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 867 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 7,035 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 500 |
| Mar 27, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 2,092 |
| Mar 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 500 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 3,000 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 8,982 |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,900 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,637 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 1,250 |
| Mar 12, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | 2,000 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | - | 3,556 |
| Mar 10, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | - | 2,083 |
| Mar 9, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 107 |
| Mar 6, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | - | 2,279 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 1,750 |
| Mar 4, 2026 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | 1.36% | 265 |
| Mar 3, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 2,077 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.44 | 4.46 | 4.46 | -3.88% | 31,172 |
| Feb 26, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -0.43% | 8,351 |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 200 |
| Feb 24, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 2,990 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 3,014 |
| Feb 18, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 449 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | 0.42% | 2,650 |
| Feb 16, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.25% | 1,100 |
| Feb 13, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 2,125 |