Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 246.00
-4.00 (-1.60%)
At close: Nov 7, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 2.44% | - |
| Nov 7, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.58 | -1.60% | - |
| Nov 6, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 249.57 | -0.79% | - |
| Nov 5, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | 1.61% | - |
| Nov 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.57 | - | - |
| Nov 3, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.57 | -0.80% | 10 |
| Oct 31, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | 0.81% | - |
| Oct 30, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 247.57 | -1.59% | - |
| Oct 29, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 251.57 | 0.80% | - |
| Oct 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | 0.81% | - |
| Oct 27, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 247.57 | -0.80% | - |
| Oct 24, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.57 | - | - |
| Oct 23, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.57 | - | - |
| Oct 22, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 249.57 | -1.57% | - |
| Oct 21, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 253.56 | 0.79% | - |
| Oct 20, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - | - |
| Oct 17, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 251.57 | - | 65 |
| Oct 16, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 251.57 | -2.33% | - |
| Oct 15, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | 257.56 | -2.27% | - |
| Oct 14, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | 263.55 | 1.54% | - |
| Oct 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.55 | 0.78% | - |
| Oct 10, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 257.56 | -0.77% | - |
| Oct 9, 2025 | 260.00 | 264.00 | 260.00 | 260.00 | 259.55 | - | 10 |
| Oct 8, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 259.55 | 1.56% | - |
| Oct 7, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 255.56 | -0.78% | - |
| Oct 6, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 257.56 | - | - |
| Oct 3, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.56 | - | 10 |
| Oct 2, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 257.56 | 1.57% | - |
| Oct 1, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 253.56 | -2.31% | 80 |
| Sep 30, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 259.55 | 1.56% | - |
| Sep 29, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 255.56 | - | - |
| Sep 26, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 255.56 | 1.59% | - |
| Sep 25, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 251.57 | - | - |
| Sep 24, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | 0.80% | - |
| Sep 23, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.57 | -0.79% | - |
| Sep 22, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - | - |
| Sep 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - | - |
| Sep 18, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 251.57 | 2.44% | - |
| Sep 17, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 245.58 | - | - |
| Sep 16, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.58 | -0.81% | - |
| Sep 15, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.57 | -0.80% | - |
| Sep 12, 2025 | 256.00 | 258.00 | 250.00 | 250.00 | 249.57 | -1.57% | 10 |
| Sep 11, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 253.56 | 1.60% | - |
| Sep 10, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 249.57 | 0.81% | 144 |
| Sep 9, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 247.57 | -0.80% | - |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | - | - |
| Sep 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | 0.81% | - |
| Sep 4, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 247.57 | 1.64% | - |
| Sep 3, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | 243.58 | -2.40% | - |
| Sep 2, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 249.57 | 0.81% | - |