Vulcan Steel Limited (FRA:R70)
Germany · Delayed Price · Currency is EUR 2.960
+0.040 (1.37%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:R70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Apr 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Apr 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Apr 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Apr 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Apr 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Apr 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Apr 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Apr 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Apr 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Apr 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.21% | - |
| Apr 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 9.94% | - |
| Apr 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Apr 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Mar 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| 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% | - |