Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 228.50
-1.80 (-0.78%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -3.84% | - |
| Aug 24, 2026 | 234.00 | 239.50 | 234.00 | 239.50 | 239.50 | 1.87% | 50 |
| Aug 21, 2026 | 225.10 | 235.10 | 225.10 | 235.10 | 235.10 | 2.17% | - |
| Aug 20, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 1.05% | - |
| Aug 19, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | -2.36% | - |
| Aug 18, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -2.79% | - |
| Aug 17, 2026 | 236.70 | 239.90 | 236.70 | 239.90 | 239.90 | -0.42% | - |
| Aug 14, 2026 | 234.00 | 240.90 | 234.00 | 240.90 | 240.90 | 1.95% | - |
| Aug 13, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -2.50% | - |
| Aug 12, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.35 | 0.96% | - |
| Aug 11, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.05 | -2.04% | - |
| Aug 10, 2026 | 239.70 | 245.50 | 239.70 | 245.50 | 245.04 | 3.41% | - |
| Aug 7, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 236.96 | -2.02% | - |
| Aug 6, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 241.85 | 0.37% | - |
| Aug 5, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.95 | -2.11% | - |
| Aug 4, 2026 | 240.30 | 246.60 | 240.30 | 246.60 | 246.14 | 8.35% | - |
| Aug 3, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.18 | -2.44% | - |
| Jul 31, 2026 | 230.30 | 233.30 | 230.30 | 233.30 | 232.87 | -3.36% | - |
| Jul 30, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.95 | -6.14% | - |
| Jul 29, 2026 | 246.00 | 257.20 | 246.00 | 257.20 | 256.72 | 5.58% | 80 |
| Jul 28, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.15 | 1.33% | - |
| Jul 27, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 239.95 | -1.92% | - |
| Jul 24, 2026 | 235.00 | 245.10 | 235.00 | 245.10 | 244.65 | 3.81% | 829 |
| Jul 23, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 235.66 | 0.13% | - |
| Jul 22, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.36 | -1.79% | - |
| Jul 21, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 239.65 | -1.44% | - |
| Jul 20, 2026 | 244.90 | 244.90 | 243.60 | 243.60 | 243.15 | -2.79% | - |
| Jul 17, 2026 | 248.00 | 250.60 | 248.00 | 250.60 | 250.13 | 2.08% | - |
| Jul 16, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.04 | -1.29% | - |
| Jul 15, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.24 | -0.52% | - |
| Jul 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.54 | -1.96% | - |
| Jul 13, 2026 | 251.20 | 255.00 | 251.20 | 255.00 | 254.53 | -0.97% | - |
| Jul 10, 2026 | 245.60 | 257.50 | 245.60 | 257.50 | 257.02 | 5.23% | - |
| Jul 9, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.25 | -2.55% | - |
| Jul 8, 2026 | 255.20 | 255.20 | 251.10 | 251.10 | 250.63 | -3.39% | - |
| Jul 7, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.42 | -1.85% | - |
| Jul 6, 2026 | 264.00 | 264.80 | 264.00 | 264.80 | 264.31 | 1.49% | - |
| Jul 3, 2026 | 258.50 | 260.90 | 258.50 | 260.90 | 260.42 | 3.41% | - |
| Jul 2, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.83 | 0.52% | - |
| Jul 1, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 250.53 | -3.50% | - |
| Jun 30, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 259.62 | -1.66% | - |
| Jun 29, 2026 | 267.50 | 267.50 | 264.50 | 264.50 | 264.01 | -2.36% | - |
| Jun 26, 2026 | 267.40 | 270.90 | 267.40 | 270.90 | 270.40 | 2.89% | - |
| Jun 25, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 262.81 | 2.85% | - |
| Jun 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.52 | -1.04% | - |
| Jun 23, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.22 | -2.04% | - |
| Jun 22, 2026 | 261.00 | 264.10 | 261.00 | 264.10 | 263.61 | 2.64% | - |
| Jun 19, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 256.82 | -2.28% | - |
| Jun 18, 2026 | 250.40 | 263.30 | 250.40 | 263.30 | 262.81 | 4.36% | - |
| Jun 17, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 251.83 | 2.44% | - |