Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus · Delayed Price · Currency is EUR 4.900
-0.080 (-1.61%)
At close: Jun 11, 2026
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.76 | -0.40% | 755 |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | -0.99% | 1,000 |
| May 13, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.82 | 1.00% | 4,620 |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | -0.99% | 450 |
| May 11, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 4.82 | 1.00% | 900 |
| May 8, 2026 | 4.98 | 5.00 | 4.94 | 5.00 | 4.78 | 1.21% | 1,500 |
| May 7, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.72 | 0.41% | 1,950 |
| May 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.70 | -0.81% | 211 |
| Apr 30, 2026 | 4.86 | 4.98 | 4.86 | 4.96 | 4.74 | 2.06% | 2,000 |
| Apr 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.64 | -0.82% | 204 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.68 | 4.26% | 385 |
| Apr 24, 2026 | 4.72 | 4.88 | 4.70 | 4.70 | 4.49 | -3.69% | 1,020 |
| Apr 23, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.66 | 3.83% | 529 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.49 | - | 460 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.49 | 0.86% | 4,171 |
| Apr 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.45 | 0.43% | 1,000 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.43 | 3.11% | 100 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | 2.27% | 5,692 |
| Apr 7, 2026 | 4.40 | 4.50 | 4.38 | 4.40 | 4.20 | - | 14,582 |
| Apr 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | 0.46% | 867 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.18 | -0.45% | 7,035 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | -0.90% | 500 |
| Mar 27, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.24 | 1.37% | 2,092 |
| Mar 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | -0.45% | 500 |
| Mar 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.20 | - | 3,000 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.20 | -2.22% | 8,982 |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | - | 1,900 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | - | 2,637 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | 0.90% | 1,250 |
| Mar 12, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.26 | -0.89% | 2,000 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.30 | - | 3,556 |
| Mar 10, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.30 | - | 2,083 |
| Mar 9, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.30 | - | 107 |
| Mar 6, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.30 | - | 2,279 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | 0.45% | 1,750 |
| Mar 4, 2026 | 4.58 | 4.58 | 4.48 | 4.48 | 4.28 | 1.36% | 265 |
| Mar 3, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.22 | -0.90% | 2,077 |