Vulcan Steel Limited (FRA:R70)
Germany · Delayed Price · Currency is EUR 3.080
-0.080 (-2.53%)
At close: Mar 27, 2026
FRA:R70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Mar 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Mar 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Mar 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Mar 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -8.09% | - |
| Mar 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Mar 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Mar 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Mar 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Mar 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Mar 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | -1.06% | - |
| Mar 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -3.09% | - |
| Mar 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | -6.73% | - |
| Mar 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 9.47% | - |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 0.53% | - |
| Mar 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | -4.55% | - |
| Mar 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -5.71% | - |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 11.70% | - |
| Feb 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 2.17% | - |
| Feb 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | -2.13% | - |
| Feb 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -2.59% | - |
| Feb 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -3.50% | - |
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 1.01% | - |
| Feb 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 1.54% | - |
| Feb 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | 3.72% | - |
| Feb 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -3.09% | - |
| Feb 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 2.11% | - |
| Feb 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | - |
| Feb 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -4.04% | - |
| Feb 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Feb 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 1.02% | - |
| Feb 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | 4.79% | - |
| Feb 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -2.08% | - |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 1.59% | - |
| Feb 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | - | - |
| Feb 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | -2.58% | - |
| Feb 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | -1.02% | - |
| Jan 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | -1.51% | - |
| Jan 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - | - |
| Jan 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -2.45% | - |
| Jan 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -1.92% | - |
| Jan 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | - | - |
| Jan 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 1.46% | - |
| Jan 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | 1.49% | - |
| Jan 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | 1.51% | - |
| Jan 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -3.40% | - |
| Jan 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -2.37% | - |