Vulcan Steel Limited (FRA:R70)
Germany · Delayed Price · Currency is EUR 3.200
+0.120 (3.90%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:R70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3.90% | - |
| Aug 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Aug 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Aug 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Aug 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Aug 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Aug 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Aug 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Aug 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.83% | - |
| Aug 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Aug 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Aug 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Aug 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Aug 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Aug 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Aug 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Jul 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jul 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -8.02% | - |
| Jul 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Jul 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Jul 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Jul 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Jul 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Jul 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jul 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Jul 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Jul 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Jul 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Jul 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | - |
| Jul 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Jul 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jul 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jul 7, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| Jul 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Jul 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Jul 2, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Jul 1, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Jun 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Jun 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | - |
| Jun 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jun 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Jun 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Jun 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Jun 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Jun 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Jun 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |