Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 232.30
+4.50 (1.98%)
At close: Oct 23, 2026
FRA:VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 1.98% | - |
| Oct 22, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 0.35% | - |
| Oct 21, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 1.79% | - |
| Oct 20, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -2.58% | - |
| Oct 19, 2026 | 224.00 | 228.90 | 224.00 | 228.90 | 228.90 | 0.88% | - |
| Oct 16, 2026 | 218.80 | 226.90 | 218.80 | 226.90 | 226.90 | 8.36% | - |
| Oct 15, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -6.56% | - |
| Oct 14, 2026 | 211.30 | 224.10 | 211.30 | 224.10 | 224.10 | 4.87% | 5 |
| Oct 13, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -2.11% | - |
| Oct 12, 2026 | 212.60 | 221.50 | 212.60 | 218.30 | 218.30 | 2.44% | 32 |
| Oct 9, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 0.24% | - |
| Oct 8, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -1.12% | - |
| Oct 7, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.99% | - |
| Oct 6, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -2.20% | - |
| Oct 5, 2026 | 210.70 | 223.20 | 210.70 | 217.70 | 217.70 | 1.21% | 15 |
| Oct 2, 2026 | 211.20 | 215.10 | 211.20 | 215.10 | 215.10 | 2.09% | - |
| Oct 1, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 1.06% | - |
| Sep 30, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.71% | - |
| Sep 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.69% | - |
| Sep 28, 2026 | 208.30 | 215.80 | 208.30 | 215.80 | 215.80 | 0.61% | - |
| Sep 25, 2026 | 206.50 | 214.50 | 206.50 | 214.50 | 214.50 | 1.37% | - |
| Sep 24, 2026 | 207.90 | 211.60 | 207.90 | 211.60 | 211.60 | -1.67% | - |
| Sep 23, 2026 | 210.80 | 215.20 | 210.80 | 215.20 | 215.20 | 0.23% | - |
| Sep 22, 2026 | 208.30 | 214.70 | 208.30 | 214.70 | 214.70 | 0.66% | - |
| Sep 21, 2026 | 204.40 | 213.30 | 204.40 | 213.30 | 213.30 | 1.52% | - |
| 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% | - |