Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 258.00
+2.00 (0.78%)
Last updated: Feb 20, 2026, 8:01 AM CET
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | - |
| Feb 19, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Feb 17, 2026 | 276.00 | 276.00 | 254.00 | 254.00 | 254.00 | -7.97% | 148 |
| Feb 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Feb 13, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1.48% | - |
| Feb 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Feb 11, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -2.90% | - |
| Feb 10, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 1.47% | - |
| Feb 9, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | - |
| Feb 6, 2026 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 3.82% | - |
| Feb 5, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Feb 4, 2026 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 2 |
| Feb 3, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.55% | - |
| Feb 2, 2026 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 2.38% | - |
| Jan 30, 2026 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.61% | - |
| Jan 29, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Jan 28, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Jan 27, 2026 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Jan 26, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Jan 23, 2026 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Jan 22, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Jan 21, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | - |
| Jan 20, 2026 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -3.08% | - |
| Jan 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Jan 16, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 1.55% | - |
| Jan 15, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1.57% | - |
| Jan 14, 2026 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | -3.79% | - |
| Jan 13, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 50 |
| Jan 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | 10 |
| 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 | - | - |