Vesuvius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	476.20	479.40	470.60	479.00	479.00	-	469,497
Jan 22, 2026	446.20	479.00	445.01	479.00	479.00	9.96%	1,461,885
Jan 21, 2026	431.60	438.60	419.40	435.60	435.60	3.32%	612,154
Jan 20, 2026	414.80	427.20	413.80	421.60	421.60	0.05%	123,918
Jan 19, 2026	427.00	438.20	421.40	421.40	421.40	-1.86%	172,081
Jan 16, 2026	439.20	439.20	427.00	429.40	429.40	-0.37%	1,719,615
Jan 15, 2026	421.20	432.00	409.20	431.00	431.00	2.81%	171,522
Jan 14, 2026	412.80	420.80	412.40	419.20	419.20	1.11%	112,010
Jan 13, 2026	413.20	425.00	409.40	414.60	414.60	-0.34%	111,416
Jan 12, 2026	428.20	433.40	416.00	416.00	416.00	-2.21%	162,767
Jan 9, 2026	423.40	427.20	411.84	425.40	425.40	1.00%	322,569
Jan 8, 2026	416.60	422.60	411.20	421.20	421.20	1.35%	136,646
Jan 7, 2026	408.00	415.60	408.40	415.60	415.60	1.61%	157,628
Jan 6, 2026	402.20	409.00	392.60	409.00	409.00	2.10%	254,775
Jan 5, 2026	398.20	403.40	393.60	400.60	400.60	0.20%	406,432
Jan 2, 2026	400.00	402.00	393.80	399.80	399.80	0.76%	174,706
Dec 31, 2025	389.00	397.40	389.00	396.80	396.80	-0.45%	54,249
Dec 30, 2025	399.00	400.00	395.20	398.60	398.60	0.45%	92,670
Dec 29, 2025	396.40	398.80	389.00	396.80	396.80	0.56%	86,499
Dec 24, 2025	396.60	398.00	387.80	394.60	394.60	0.31%	41,772
Dec 23, 2025	399.00	399.00	391.40	393.40	393.40	-0.10%	196,133
Dec 22, 2025	393.00	398.80	388.80	393.80	393.80	0.15%	215,196
Dec 19, 2025	399.00	399.00	388.40	393.20	393.20	-0.35%	1,024,204
Dec 18, 2025	399.00	399.00	387.60	394.60	394.60	0.82%	399,938
Dec 17, 2025	392.00	393.60	388.40	391.40	391.40	0.51%	280,755
Dec 16, 2025	378.60	390.20	378.60	389.40	389.40	0.57%	253,563
Dec 15, 2025	394.20	394.20	384.20	387.20	387.20	0.31%	271,224
Dec 12, 2025	385.80	389.20	375.20	386.00	386.00	0.47%	226,682
Dec 11, 2025	380.00	385.80	380.00	384.20	384.20	0.58%	215,228
Dec 10, 2025	390.40	390.40	382.00	382.00	382.00	0.21%	160,902
Dec 9, 2025	381.00	388.80	377.60	381.20	381.20	0.21%	191,517
Dec 8, 2025	387.80	387.40	378.40	380.40	380.40	-1.55%	199,265
Dec 5, 2025	392.00	392.00	385.60	386.40	386.40	-0.51%	232,834
Dec 4, 2025	386.20	390.00	386.00	388.40	388.40	1.15%	479,138
Dec 3, 2025	381.60	386.40	381.80	384.00	384.00	0.84%	186,746
Dec 2, 2025	388.60	388.60	376.60	380.80	380.80	-0.57%	191,089
Dec 1, 2025	388.80	388.80	373.20	383.00	383.00	0.16%	250,590
Nov 28, 2025	376.40	386.80	376.40	382.40	382.40	-0.83%	247,130
Nov 27, 2025	391.60	391.60	381.96	385.60	385.60	0.52%	130,575
Nov 26, 2025	385.20	385.20	379.20	383.60	383.60	0.95%	261,290
Nov 25, 2025	366.80	380.00	366.80	380.00	380.00	1.23%	227,188
Nov 24, 2025	372.40	376.80	372.20	375.40	375.40	1.19%	205,058
Nov 21, 2025	368.80	371.00	365.40	371.00	371.00	0.05%	167,222
Nov 20, 2025	371.80	379.60	369.20	370.80	370.80	-1.12%	186,294
Nov 19, 2025	375.80	378.40	369.20	375.00	375.00	1.46%	279,350
Nov 18, 2025	368.80	374.40	368.00	369.60	369.60	-1.55%	430,620
Nov 17, 2025	391.40	391.40	375.40	375.40	375.40	-2.34%	470,401
Nov 14, 2025	394.80	394.80	377.60	384.40	384.40	-0.88%	302,736
Nov 13, 2025	380.20	390.00	380.20	387.80	387.80	1.25%	205,606
Nov 12, 2025	383.80	389.60	381.00	383.00	383.00	0.21%	365,992