Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 208.10
-3.30 (-1.56%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 207.10 | 210.10 | 207.10 | 210.10 | 210.10 | -0.90% | - |
| Sep 17, 2026 | 208.10 | 212.00 | 208.10 | 212.00 | 212.00 | 0.28% | - |
| Sep 16, 2026 | 209.90 | 211.40 | 209.90 | 211.40 | 211.40 | -1.49% | - |
| Sep 15, 2026 | 210.30 | 214.60 | 210.30 | 214.60 | 214.60 | -0.69% | - |
| Sep 14, 2026 | 212.10 | 216.10 | 212.10 | 216.10 | 216.10 | -0.51% | - |
| Sep 11, 2026 | 210.40 | 217.20 | 210.40 | 217.20 | 217.20 | 1.16% | - |
| Sep 10, 2026 | 208.80 | 214.70 | 208.80 | 214.70 | 214.70 | 0.33% | - |
| Sep 9, 2026 | 215.70 | 215.70 | 214.00 | 214.00 | 214.00 | -3.52% | - |
| Sep 8, 2026 | 217.50 | 221.80 | 217.50 | 221.80 | 221.80 | 0.36% | - |
| Sep 7, 2026 | 218.80 | 221.00 | 218.80 | 221.00 | 221.00 | -2.21% | - |
| Sep 4, 2026 | 217.30 | 226.00 | 217.30 | 226.00 | 226.00 | 2.03% | - |
| Sep 3, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 1.75% | - |
| Sep 2, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | -3.72% | - |
| Sep 1, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -2.12% | - |
| Aug 31, 2026 | 229.70 | 231.00 | 229.70 | 231.00 | 231.00 | -2.33% | - |
| Aug 28, 2026 | 228.70 | 236.50 | 228.70 | 236.50 | 236.50 | 0.34% | - |
| Aug 27, 2026 | 228.70 | 235.70 | 228.70 | 235.70 | 235.70 | 3.15% | - |
| Aug 26, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -0.78% | - |
| 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% | - |