Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 266.00
+10.00 (3.91%)
At close: Jan 9, 2026
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 256.00 | 266.00 | 256.00 | 266.00 | 266.00 | 3.91% | - |
| Jan 8, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 3.23% | - |
| Jan 7, 2026 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Jan 6, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | - |
| Jan 5, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1.61% | - |
| Jan 2, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | - |
| Dec 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Dec 29, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | - |
| Dec 23, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Dec 22, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Dec 19, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 1.64% | 5 |
| Dec 18, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | - |
| Dec 17, 2025 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Dec 16, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Dec 15, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | - |
| Dec 12, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Dec 11, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | - |
| Dec 10, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1.61% | - |
| Dec 9, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Dec 8, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Dec 5, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | - |
| Dec 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Dec 3, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | - |
| Dec 2, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Dec 1, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Nov 28, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Nov 27, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Nov 26, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 25, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 2.44% | - |
| Nov 24, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Nov 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 20, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1.64% | - |
| Nov 19, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | - |
| Nov 18, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | - |
| Nov 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Nov 13, 2025 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.94% | - |
| Nov 12, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 11, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| 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% | - |