Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 238.00
0.00 (0.00%)
Last updated: Aug 1, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | - | - | - |
| Jul 31, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | - | 0.85% | - |
| Jul 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | - | 0.85% | 16 |
| Jul 29, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | - | 0.86% | 16 |
| Jul 28, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | - | - | - |
| Jul 25, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | - | 1.75% | 4 |
| Jul 24, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | - | 0.88% | - |
| Jul 23, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | - | - | 4 |
| Jul 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | 0.89% | - |
| Jul 21, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | - | -0.88% | 4 |
| Jul 18, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 4 |
| Jul 17, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | - | 1.80% | 4 |
| Jul 16, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | - | -0.89% | 4 |
| Jul 15, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | - | -1.75% | 4 |
| Jul 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | - | - | 4 |
| Jul 11, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | - | -0.87% | 4 |
| Jul 10, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | - | 1.77% | 4 |
| Jul 9, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | - |
| Jul 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 4 |
| Jul 7, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | - | 0.89% | - |
| Jul 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | - | 4 |
| Jul 3, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | 0.90% | - |
| Jul 2, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | - | - | - |
| Jul 1, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | - | -0.89% | - |
| Jun 30, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | 0.90% | - |
| Jun 27, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | - | 1.83% | 4 |
| Jun 26, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | - | -3.54% | 4 |
| Jun 25, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 16 |
| Jun 24, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | 2.73% | - |
| Jun 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | 0.92% | - |
| Jun 20, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | - | -0.91% | 16 |
| Jun 19, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | - | -0.90% | 16 |
| Jun 18, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | -0.89% | - |
| Jun 17, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | - | - |
| Jun 16, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | - | - | - |
| Jun 13, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | - | -0.88% | 16 |
| Jun 12, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | - | 0.89% | 16 |
| Jun 11, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | - | -2.61% | 16 |
| Jun 10, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | - | -0.86% | 16 |
| Jun 9, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | - | 0.87% | - |
| Jun 6, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | - | - | 16 |
| Jun 5, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | - | -0.86% | - |
| Jun 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | - | 0.87% | - |
| Jun 3, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | - | 0.88% | 16 |
| Jun 2, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | - | -1.72% | 16 |
| May 30, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | - | - | 16 |
| May 29, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | - | 0.87% | 16 |
| May 28, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | - | -2.54% | - |
| May 27, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | - | - | 16 |
| May 26, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | - | - | 16 |