Vulcan Steel Limited (FRA:R70)
Germany · Delayed Price · Currency is EUR 4.280
+0.120 (2.88%)
At close: Jan 9, 2026
Vulcan Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Jan 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Jan 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jan 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jan 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.88% | - |
| Jan 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -6.90% | - |
| Dec 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.84% | - |
| Dec 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Dec 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Dec 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Dec 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -6.13% | - |
| Dec 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.47% | - |
| Dec 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Dec 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Dec 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Dec 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Dec 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Dec 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Dec 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Dec 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Dec 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Dec 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.11% | - |
| Aug 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | 1.14% | - |
| Aug 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 3.53% | - |
| Aug 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | -0.58% | - |
| Aug 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -2.84% | - |
| Aug 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 1.73% | - |
| Aug 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -3.35% | - |
| Aug 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 2.29% | - |
| Aug 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 4.17% | - |
| Aug 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | 1.20% | - |
| Aug 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 2.47% | - |
| Aug 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -1.22% | - |
| Aug 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | 0.61% | - |
| Aug 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | 0.62% | - |
| Aug 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -1.22% | - |
| Aug 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | 1.86% | - |
| Aug 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | -1.83% | - |
| Aug 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | - | - |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | -2.96% | - |
| Jul 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -3.43% | - |
| Jul 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -0.57% | - |
| Jul 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | - | - |
| Jul 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 1.29% | - |
| Jul 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | -0.71% | - |
| Jul 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 1.45% | - |
| Jul 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | -1.15% | - |