Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 6.25
-0.10 (-1.57%)
At close: Oct 12, 2026
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 4,000 |
| Oct 9, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2.42% | 275 |
| Oct 8, 2026 | 6.20 | 6.45 | 6.20 | 6.20 | 6.20 | - | 297 |
| Oct 7, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | 1.14% | 220 |
| Oct 6, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.13 | -0.78% | 5,100 |
| Oct 5, 2026 | 6.40 | 6.50 | 6.40 | 6.45 | 6.18 | -1.53% | 9,869 |
| Oct 2, 2026 | 6.20 | 6.60 | 6.20 | 6.55 | 6.27 | 4.80% | 7,666 |
| Sep 30, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 5.99 | -0.79% | 3,740 |
| Sep 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.03 | - | 50 |
| Sep 28, 2026 | 6.15 | 6.35 | 6.15 | 6.30 | 6.03 | 2.44% | 2,651 |
| Sep 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | 0.82% | 1,634 |
| Sep 24, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 5.84 | -0.81% | 2,710 |
| Sep 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | - | 250 |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | 0.82% | 6 |
| Sep 21, 2026 | 6.00 | 6.10 | 5.90 | 6.10 | 5.84 | -0.81% | 7,726 |
| Sep 17, 2026 | 5.95 | 6.20 | 5.95 | 6.15 | 5.89 | 2.50% | 5,480 |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | - | 30 |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | - | 5,170 |
| Sep 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | - | 19 |
| Sep 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | 1.69% | 41 |
| Sep 10, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.65 | -1.67% | 1,983 |
| Sep 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | 1.69% | 10 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.65 | -1.67% | 5,347 |
| Sep 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | - | 780 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | - | 620 |
| Sep 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | - | 2,258 |
| Sep 1, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.75 | - | 5,550 |
| Aug 31, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.75 | -0.83% | 3,162 |
| Aug 28, 2026 | 6.05 | 6.15 | 6.05 | 6.05 | 5.79 | - | 1,915 |
| Aug 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.79 | - | 84 |
| Aug 26, 2026 | 6.00 | 6.20 | 6.00 | 6.05 | 5.79 | 0.83% | 1,506 |
| Aug 25, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 5.75 | -3.23% | 1,866 |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | 3.33% | 119 |
| Aug 20, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.75 | -1.64% | 11,163 |
| Aug 19, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 5.84 | -1.61% | 587 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | - | 169 |
| Aug 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | 0.81% | 200 |
| Aug 13, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 5.89 | - | 1,587 |
| Aug 12, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.89 | 0.82% | 2,366 |
| Aug 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.84 | - | 606 |
| Aug 10, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 5.84 | 1.67% | 1,500 |
| Aug 7, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.75 | -0.83% | 800 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | 5.79 | -0.82% | 2,002 |
| Aug 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.84 | 3.39% | 246 |
| Aug 4, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.65 | - | 42 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | -3.28% | 3 |
| Jul 31, 2026 | 5.85 | 6.20 | 5.85 | 6.10 | 5.84 | 6.09% | 4,095 |
| Jul 30, 2026 | 5.65 | 5.85 | 5.65 | 5.75 | 5.51 | 1.77% | 1,058 |
| Jul 29, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.41 | - | 503 |
| Jul 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.41 | -1.74% | 350 |