Vesuvius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	465.00	475.40	463.20	474.00	-	2.51%	9,253
Jun 12, 2026	455.60	478.72	455.00	462.40	462.40	2.89%	379,917
Jun 11, 2026	443.00	463.11	441.80	449.40	449.40	0.99%	846,787
Jun 10, 2026	432.80	463.47	432.80	445.00	445.00	0.50%	619,468
Jun 9, 2026	437.80	463.85	437.80	442.80	442.80	-1.29%	330,886
Jun 8, 2026	449.16	454.20	439.80	448.60	448.60	-1.23%	368,979
Jun 5, 2026	457.60	472.95	452.20	454.20	454.20	-1.35%	440,275
Jun 4, 2026	449.20	476.58	449.20	460.40	460.40	0.13%	283,479
Jun 3, 2026	464.60	480.15	459.60	459.80	459.80	-1.03%	452,782
Jun 2, 2026	459.40	476.35	452.40	464.60	464.60	3.11%	221,840
Jun 1, 2026	453.80	470.85	448.60	450.60	450.60	-2.93%	819,093
May 29, 2026	465.60	478.19	459.92	464.20	464.20	1.35%	735,270
May 28, 2026	457.00	471.73	446.80	458.00	458.00	0.64%	1,042,942
May 27, 2026	468.00	482.00	462.40	471.60	455.10	1.46%	408,269
May 26, 2026	457.80	469.00	455.60	464.80	448.54	1.80%	404,157
May 22, 2026	435.00	458.60	435.00	456.60	440.62	2.42%	234,910
May 21, 2026	451.40	452.00	439.20	445.80	430.20	1.09%	151,929
May 20, 2026	436.00	446.40	432.01	441.00	425.57	1.15%	239,772
May 19, 2026	441.40	445.00	434.40	436.00	420.75	-0.55%	240,546
May 18, 2026	426.80	443.80	426.80	438.40	423.06	0.37%	131,436
May 15, 2026	441.60	449.20	431.20	436.80	421.52	-2.89%	248,553
May 14, 2026	437.40	451.80	437.40	449.80	434.06	0.76%	333,958
May 13, 2026	433.20	450.20	433.20	446.40	430.78	0.54%	172,597
May 12, 2026	463.40	463.40	442.20	444.00	428.47	-1.86%	156,550
May 11, 2026	446.60	459.40	446.60	452.40	436.57	-1.14%	146,385
May 8, 2026	449.20	459.00	449.20	457.60	441.59	0.39%	185,335
May 7, 2026	458.20	467.40	455.80	455.80	439.85	-0.70%	216,345
May 6, 2026	448.40	462.80	438.40	459.00	442.94	4.84%	236,983
May 5, 2026	446.60	447.20	432.20	437.80	422.48	0.41%	342,004
May 1, 2026	433.80	443.00	433.80	436.00	420.75	-1.09%	126,014
Apr 30, 2026	438.20	442.40	427.20	440.80	425.38	2.32%	202,789
Apr 29, 2026	446.60	447.00	430.80	430.80	415.73	-1.24%	361,254
Apr 28, 2026	450.40	450.40	432.90	436.20	420.94	-0.95%	259,179
Apr 27, 2026	427.80	442.40	427.80	440.40	424.99	0.46%	179,147
Apr 24, 2026	448.80	448.80	432.20	438.40	423.06	-0.63%	383,453
Apr 23, 2026	438.60	441.20	433.80	441.20	425.76	0.59%	177,809
Apr 22, 2026	449.00	449.00	435.60	438.60	423.25	0.05%	190,380
Apr 21, 2026	436.60	443.20	433.60	438.40	423.06	0.64%	1,016,911
Apr 20, 2026	436.60	442.80	431.60	435.60	420.36	-1.63%	159,627
Apr 17, 2026	431.80	447.60	426.40	442.80	427.31	2.74%	311,359
Apr 16, 2026	429.20	438.60	428.80	431.00	415.92	0.33%	203,266
Apr 15, 2026	439.60	441.60	426.80	429.60	414.57	-2.19%	644,952
Apr 14, 2026	418.40	440.53	418.40	439.20	423.83	2.43%	227,948
Apr 13, 2026	434.00	434.00	425.60	428.80	413.80	-1.06%	523,912
Apr 10, 2026	427.20	436.00	425.46	433.40	418.24	1.74%	1,161,101
Apr 9, 2026	429.00	438.80	421.60	426.00	411.10	-1.93%	713,840
Apr 8, 2026	433.60	434.40	420.60	434.40	419.20	9.31%	613,460
Apr 7, 2026	413.60	413.60	391.80	397.40	383.50	-1.58%	432,270
Apr 2, 2026	404.60	407.40	399.20	403.80	389.67	-2.27%	288,121
Apr 1, 2026	407.20	415.40	402.60	413.20	398.74	4.03%	460,602