Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 254.00
+2.00 (0.79%)
At close: Oct 21, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | 65 |
| Oct 20, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 65 |
| Oct 17, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 65 |
| Oct 16, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -2.33% | 10 |
| Oct 15, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -2.27% | 10 |
| Oct 14, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.54% | 10 |
| Oct 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.78% | 10 |
| Oct 10, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 10 |
| Oct 9, 2025 | 260.00 | 264.00 | 260.00 | 260.00 | 260.00 | - | 10 |
| Oct 8, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 1.56% | 10 |
| Oct 7, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.78% | 10 |
| Oct 6, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 10 |
| Oct 3, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 10 |
| Oct 2, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1.57% | 80 |
| Oct 1, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.31% | 80 |
| Sep 30, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 1.56% | 94 |
| Sep 29, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | - | - |
| Sep 26, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 3 |
| Sep 25, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 62 |
| Sep 24, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 194 |
| Sep 23, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 10 |
| Sep 22, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 10 |
| Sep 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 10 |
| Sep 18, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 2.44% | 10 |
| Sep 17, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 10 |
| Sep 16, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 10 |
| Sep 15, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 10 |
| Sep 12, 2025 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.57% | 10 |
| Sep 11, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 144 |
| Sep 10, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 144 |
| Sep 9, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -0.80% | 16 |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 16 |
| Sep 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 4 |
| Sep 4, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1.64% | 4 |
| Sep 3, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -2.40% | 16 |
| Sep 2, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | 4 |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | 4 |
| Aug 29, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 16 |
| Aug 28, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 16 |
| Aug 27, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 16 |
| Aug 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 16 |
| Aug 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 16 |
| Aug 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | 16 |
| Aug 21, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.82% | 16 |
| Aug 20, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.61% | 16 |
| Aug 19, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Aug 18, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Aug 15, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Aug 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 13, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 249.58 | 0.81% | - |