Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 258.70
-5.40 (-2.04%)
Last updated: Jun 23, 2026, 8:01 AM CET
FRA:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | -2.28% | - |
| Jun 18, 2026 | 250.40 | 263.30 | 250.40 | 263.30 | 263.30 | 4.36% | - |
| Jun 17, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 2.44% | - |
| Jun 16, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -2.65% | - |
| Jun 15, 2026 | 242.40 | 254.60 | 242.40 | 253.00 | 253.00 | 7.39% | 100 |
| Jun 12, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 2.26% | - |
| Jun 11, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -1.87% | - |
| Jun 10, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -2.00% | - |
| Jun 9, 2026 | 227.60 | 239.60 | 227.60 | 239.60 | 239.60 | 2.13% | - |
| Jun 8, 2026 | 236.60 | 236.60 | 234.60 | 234.60 | 234.60 | -3.50% | - |
| Jun 5, 2026 | 237.00 | 243.10 | 237.00 | 243.10 | 243.10 | 0.37% | - |
| Jun 4, 2026 | 239.20 | 242.20 | 239.20 | 242.20 | 242.20 | -1.22% | - |
| Jun 3, 2026 | 235.60 | 245.20 | 235.60 | 245.20 | 245.20 | 1.28% | - |
| Jun 2, 2026 | 234.50 | 242.10 | 234.50 | 242.10 | 242.10 | 2.41% | - |
| Jun 1, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -2.88% | - |
| May 29, 2026 | 231.30 | 243.40 | 231.30 | 243.40 | 243.40 | 2.83% | - |
| May 28, 2026 | 231.10 | 236.70 | 231.10 | 236.70 | 236.70 | 0.30% | - |
| May 27, 2026 | 224.90 | 236.00 | 224.90 | 236.00 | 236.00 | 1.99% | - |
| May 26, 2026 | 219.20 | 231.40 | 219.20 | 231.40 | 231.40 | 3.91% | - |
| May 25, 2026 | 219.20 | 222.70 | 219.20 | 222.70 | 222.70 | -0.40% | - |
| May 22, 2026 | 219.40 | 223.60 | 219.40 | 223.60 | 223.60 | 0.03% | - |
| May 21, 2026 | 219.90 | 224.00 | 219.90 | 224.00 | 223.54 | -0.62% | - |
| May 20, 2026 | 217.20 | 225.40 | 217.20 | 225.40 | 224.94 | 1.62% | - |
| May 19, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.35 | -3.02% | - |
| May 18, 2026 | 226.00 | 228.70 | 226.00 | 228.70 | 228.23 | -0.52% | - |
| May 15, 2026 | 229.20 | 229.90 | 229.20 | 229.90 | 229.43 | 0.57% | - |
| May 14, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.13 | -1.21% | - |
| May 13, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 230.93 | -0.94% | - |
| May 12, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.12 | -2.18% | - |
| May 11, 2026 | 234.20 | 238.80 | 234.20 | 238.80 | 238.31 | -0.54% | - |
| May 8, 2026 | 239.80 | 240.10 | 239.80 | 240.10 | 239.61 | -2.16% | - |
| May 7, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.90 | 1.24% | - |
| May 6, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 241.91 | -2.81% | - |
| May 5, 2026 | 240.00 | 249.40 | 240.00 | 249.40 | 248.89 | 1.88% | - |
| May 4, 2026 | 247.70 | 247.70 | 244.80 | 244.80 | 244.30 | -4.64% | - |
| Apr 30, 2026 | 245.50 | 256.70 | 245.50 | 256.70 | 256.18 | 5.64% | - |
| Apr 29, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 242.50 | -1.94% | - |
| Apr 28, 2026 | 242.20 | 247.80 | 242.20 | 247.80 | 247.29 | -0.52% | - |
| Apr 27, 2026 | 241.90 | 249.10 | 241.90 | 249.10 | 248.59 | -0.40% | - |
| Apr 24, 2026 | 243.70 | 250.10 | 243.70 | 250.10 | 249.59 | 0.68% | 50 |
| Apr 23, 2026 | 239.80 | 248.40 | 239.80 | 248.40 | 247.89 | 0.81% | - |
| Apr 22, 2026 | 241.90 | 246.40 | 241.90 | 246.40 | 245.90 | -0.20% | - |
| Apr 21, 2026 | 243.90 | 246.90 | 243.90 | 246.90 | 246.40 | -0.84% | - |
| Apr 20, 2026 | 239.90 | 249.00 | 239.90 | 249.00 | 248.49 | 0.93% | - |
| Apr 17, 2026 | 236.60 | 246.70 | 236.60 | 246.70 | 246.20 | 2.15% | - |
| Apr 16, 2026 | 240.30 | 241.50 | 240.30 | 241.50 | 241.01 | -1.91% | - |
| Apr 15, 2026 | 244.90 | 246.20 | 244.90 | 246.20 | 245.70 | -2.03% | - |
| Apr 14, 2026 | 245.70 | 251.30 | 245.70 | 251.30 | 250.79 | 2.78% | - |
| Apr 13, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.00 | -2.43% | - |
| Apr 10, 2026 | 243.70 | 250.60 | 243.70 | 250.60 | 250.09 | 0.32% | - |