Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 256.00
+4.00 (1.59%)
At close: Sep 26, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | - | 10 |
| Sep 26, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 10 |
| Sep 25, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 10 |
| Sep 24, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 10 |
| 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% | - |
| Aug 12, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 247.58 | 1.64% | - |
| Aug 11, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.59 | - | - |
| Aug 8, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 243.59 | 1.67% | - |
| Aug 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.60 | - | - |
| Aug 6, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 239.60 | -0.83% | - |
| Aug 5, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 241.59 | - | - |
| Aug 4, 2025 | 238.00 | 242.00 | 238.00 | 242.00 | 241.59 | 1.68% | - |
| Aug 1, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.60 | - | - |
| Jul 31, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.60 | 0.85% | - |
| Jul 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.60 | 0.85% | - |
| Jul 29, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 233.61 | 0.86% | - |
| Jul 28, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.61 | - | - |
| Jul 25, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 231.61 | 1.75% | - |
| Jul 24, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.62 | 0.88% | - |
| Jul 23, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 225.62 | - | - |
| Jul 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.62 | 0.89% | - |