Vulcan Steel Limited (FRA:R70)
Germany · Delayed Price · Currency is EUR 3.360
+0.040 (1.20%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:R70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Oct 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Oct 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 12.58% | - |
| Oct 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.63% | - |
| Oct 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.71% | - |
| Oct 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -10.24% | - |
| Oct 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.41% | - |
| Oct 13, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.96% | - |
| Oct 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.13% | - |
| Oct 9, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Oct 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Oct 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Oct 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Oct 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Oct 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 1, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -1.60% | - |
| Sep 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | 1.21% | - |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | - | - |
| Sep 28, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.27 | 0.61% | - |
| Sep 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -0.61% | - |
| Sep 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -0.60% | - |
| Sep 23, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.29 | -1.78% | - |
| Sep 22, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.35 | 3.05% | - |
| Sep 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | 6.49% | - |
| Sep 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 1.99% | - |
| Sep 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | 3.42% | - |
| Sep 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.90 | -0.68% | - |
| Sep 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | -0.68% | - |
| Sep 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | - | - |
| Sep 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | -3.27% | - |
| Sep 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | - | - |
| Sep 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 0.66% | - |
| Sep 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -8.98% | - |
| Sep 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | -4.57% | - |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | -1.13% | - |
| Sep 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | 4.73% | - |
| Sep 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | 0.60% | - |
| Sep 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 5.00% | - |
| Aug 31, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.17 | -2.44% | - |
| Aug 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | 4.46% | - |
| Aug 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | -1.88% | - |
| Aug 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.17 | 3.90% | - |
| Aug 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -3.14% | - |
| Aug 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | 3.92% | - |
| Aug 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | -1.92% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | 2.63% | - |
| Aug 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | - | - |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | 0.66% | - |
| Aug 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | 0.67% | - |