Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 239.80
-6.60 (-2.68%)
At close: Apr 23, 2026
FRA:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | - | -2.68% | - |
| Apr 22, 2026 | 241.90 | 246.40 | 241.90 | 246.40 | 246.40 | -0.20% | - |
| Apr 21, 2026 | 243.90 | 246.90 | 243.90 | 246.90 | 246.90 | -0.84% | - |
| Apr 20, 2026 | 239.90 | 249.00 | 239.90 | 249.00 | 249.00 | 0.93% | - |
| Apr 17, 2026 | 236.60 | 246.70 | 236.60 | 246.70 | 246.70 | 2.15% | - |
| Apr 16, 2026 | 240.30 | 241.50 | 240.30 | 241.50 | 241.50 | -1.91% | - |
| Apr 15, 2026 | 244.90 | 246.20 | 244.90 | 246.20 | 246.20 | -2.03% | - |
| Apr 14, 2026 | 245.70 | 251.30 | 245.70 | 251.30 | 251.30 | 2.78% | - |
| Apr 13, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -2.43% | - |
| Apr 10, 2026 | 243.70 | 250.60 | 243.70 | 250.60 | 250.60 | 0.32% | - |
| Apr 9, 2026 | 243.90 | 249.80 | 243.90 | 249.80 | 249.80 | -0.24% | - |
| Apr 8, 2026 | 236.70 | 250.40 | 236.70 | 250.40 | 250.40 | 4.90% | - |
| Apr 7, 2026 | 237.50 | 238.70 | 237.50 | 238.70 | 238.70 | -0.54% | - |
| Apr 2, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | - | - |
| Apr 1, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | - |
| Mar 31, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | 80 |
| Mar 30, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | - |
| Mar 27, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 6 |
| Mar 26, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Mar 25, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 1.75% | - |
| Mar 24, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | - |
| Mar 23, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1.80% | - |
| Mar 20, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Mar 19, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Mar 18, 2026 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Mar 17, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Mar 16, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Mar 13, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | - |
| Mar 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Mar 11, 2026 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Mar 10, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Mar 9, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | - | - |
| Mar 6, 2026 | 246.00 | 246.00 | 236.00 | 236.00 | 235.55 | -3.28% | - |
| Mar 5, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 243.54 | -3.17% | - |
| Mar 4, 2026 | 256.00 | 256.00 | 252.00 | 252.00 | 251.52 | -1.56% | - |
| Mar 3, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 255.51 | -1.54% | - |
| Mar 2, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.51 | - | - |
| Feb 27, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.51 | - | - |
| Feb 26, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 259.51 | 1.56% | - |
| Feb 25, 2026 | 268.00 | 272.00 | 256.00 | 256.00 | 255.51 | -4.48% | 20 |
| Feb 24, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 267.49 | 3.08% | 10 |
| Feb 23, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 259.51 | 1.56% | - |
| Feb 20, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 255.51 | - | - |
| Feb 19, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 255.51 | 1.59% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 251.52 | -0.79% | - |
| Feb 17, 2026 | 276.00 | 276.00 | 254.00 | 254.00 | 253.52 | -7.97% | 148 |
| Feb 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.48 | 0.73% | - |
| Feb 13, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 273.48 | 1.48% | - |
| Feb 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.49 | 0.75% | - |
| Feb 11, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 267.49 | -2.90% | - |