Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 254.00
+4.00 (1.60%)
Last updated: Sep 9, 2025, 8:01 AM CET
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | - | -0.80% | 16 |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | - | 16 |
| Sep 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | 0.81% | 16 |
| Sep 4, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | - | 1.64% | - |
| Sep 3, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | - | -2.40% | 16 |
| Sep 2, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | - | 0.81% | 16 |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | 0.81% | - |
| Aug 29, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | - | - | 16 |
| Aug 28, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | - | -0.81% | 16 |
| Aug 27, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | - | - | 16 |
| Aug 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | - | - |
| Aug 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | - | - |
| Aug 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | 0.81% | 16 |
| Aug 21, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | - | 0.82% | 16 |
| Aug 20, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | - | -1.61% | 16 |
| Aug 19, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | 0.81% | 16 |
| Aug 18, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | - | -0.81% | 16 |
| Aug 15, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | - | -0.80% | 16 |
| Aug 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | - | - |
| Aug 13, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | - | 0.81% | 16 |
| Aug 12, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | - | 1.64% | 16 |
| Aug 11, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | - | - | 16 |
| Aug 8, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | - | 1.67% | 4 |
| Aug 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | - | 4 |
| Aug 6, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | - | -0.83% | 4 |
| Aug 5, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | - | - | 4 |
| Aug 4, 2025 | 238.00 | 242.00 | 238.00 | 242.00 | - | 1.68% | - |
| Aug 1, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | - | - | 16 |
| 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 | - | - | - |