Vulcan Materials Company (FRA:VMC)
Germany · Delayed Price · Currency is EUR 248.00
+2.50 (1.02%)
Last updated: Jul 17, 2026, 8:07 AM CET
FRA:VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 248.00 | 250.60 | 248.00 | 250.60 | 250.60 | 2.08% | - |
| Jul 16, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -1.29% | - |
| Jul 15, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -0.52% | - |
| Jul 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.96% | - |
| Jul 13, 2026 | 251.20 | 255.00 | 251.20 | 255.00 | 255.00 | -0.97% | - |
| Jul 10, 2026 | 245.60 | 257.50 | 245.60 | 257.50 | 257.50 | 5.23% | - |
| Jul 9, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | -2.55% | - |
| Jul 8, 2026 | 255.20 | 255.20 | 251.10 | 251.10 | 251.10 | -3.39% | - |
| Jul 7, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | -1.85% | - |
| Jul 6, 2026 | 264.00 | 264.80 | 264.00 | 264.80 | 264.80 | 1.49% | - |
| Jul 3, 2026 | 258.50 | 260.90 | 258.50 | 260.90 | 260.90 | 3.41% | - |
| Jul 2, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 0.52% | - |
| Jul 1, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -3.50% | - |
| Jun 30, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -1.66% | - |
| Jun 29, 2026 | 267.50 | 267.50 | 264.50 | 264.50 | 264.50 | -2.36% | - |
| Jun 26, 2026 | 267.40 | 270.90 | 267.40 | 270.90 | 270.90 | 2.89% | - |
| Jun 25, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 2.85% | - |
| Jun 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.04% | - |
| Jun 23, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -2.04% | - |
| Jun 22, 2026 | 261.00 | 264.10 | 261.00 | 264.10 | 264.10 | 2.64% | - |
| 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% | - |