Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus
· Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
At close: Dec 5, 2025
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 1,204 |
| Dec 4, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - | 1,012 |
| Dec 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,425 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 8,846 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 364 |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 845 |
| Nov 27, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 2,013 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 2,061 |
| Nov 25, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.79% | 8,348 |
| Nov 24, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 6,110 |
| Nov 21, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | - | 5,480 |
| Nov 20, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 7,153 |
| Nov 19, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 6,000 |
| Nov 18, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 3,600 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 12,377 |
| Nov 14, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | - | 1,567 |
| Nov 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 20 |
| Nov 12, 2025 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 3,365 |
| Nov 11, 2025 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 4,470 |
| Nov 10, 2025 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | -0.45% | 32,445 |
| Nov 7, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 1,013 |
| Nov 6, 2025 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | 3.27% | 3,422 |
| Nov 4, 2025 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | 1.42% | 1,725 |
| Nov 3, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - | 3,500 |
| Oct 31, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -1.40% | 15,220 |
| Oct 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 1,600 |
| Oct 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | 5 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,382 |
| Oct 24, 2025 | 4.24 | 4.44 | 4.20 | 4.20 | 4.20 | -0.94% | 2,315 |
| Oct 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | 505 |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | 180 |
| Oct 20, 2025 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | 0.97% | 5,000 |
| Oct 17, 2025 | 4.24 | 4.26 | 4.14 | 4.14 | 4.14 | -2.36% | 17,800 |
| Oct 16, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | 13,000 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 10,690 |
| Oct 13, 2025 | 4.26 | 4.28 | 4.20 | 4.26 | 4.26 | -0.47% | 10,500 |
| Oct 10, 2025 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -1.83% | 2,100 |
| Oct 8, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -1.36% | 1,100 |
| Oct 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | - | 1,700 |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | - | 5,929 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.27 | -0.90% | 2,635 |
| Oct 2, 2025 | 4.56 | 4.56 | 4.44 | 4.46 | 4.31 | 0.90% | 15,492 |
| Sep 30, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.27 | 0.91% | 16,824 |
| Sep 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.23 | -0.45% | 11,500 |
| Sep 26, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.25 | 0.92% | 30,133 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.21 | -1.80% | 567 |
| Sep 23, 2025 | 4.40 | 4.44 | 4.38 | 4.44 | 4.29 | 0.45% | 1,156 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | 1.38% | 1,500 |
| Sep 18, 2025 | 4.46 | 4.46 | 4.34 | 4.36 | 4.21 | -2.68% | 9,083 |
| Sep 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | 1.36% | 130 |
| Sep 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | -1.34% | 255 |
| Sep 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | 1.36% | 25 |
| Sep 12, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.27 | -0.45% | 7,000 |
| Sep 11, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.29 | 1.83% | 1,020 |
| Sep 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.21 | -0.91% | 454 |
| Sep 9, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.25 | -0.45% | 4,986 |
| Sep 8, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.27 | 1.84% | 2,163 |
| Sep 5, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.19 | -0.46% | 3,300 |
| Sep 4, 2025 | 4.36 | 4.42 | 4.36 | 4.36 | 4.21 | -1.80% | 2,400 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.29 | 1.37% | 1,115 |
| Sep 2, 2025 | 4.30 | 4.44 | 4.30 | 4.38 | 4.23 | 2.34% | 3,785 |
| Sep 1, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.13 | - | 1,000 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.13 | -0.93% | 4,750 |
| Aug 28, 2025 | 4.32 | 4.48 | 4.32 | 4.32 | 4.17 | -1.82% | 4,028 |
| Aug 26, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.25 | 2.33% | 6,468 |
| Aug 25, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.15 | - | 7,100 |
| Aug 21, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.15 | 0.47% | 7,127 |
| Aug 20, 2025 | 4.40 | 4.48 | 4.28 | 4.28 | 4.13 | -2.73% | 15,153 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | 2.33% | 251 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | -0.46% | 250 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.17 | -0.46% | 1,573 |
| Aug 12, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.19 | 0.93% | 22,950 |
| Aug 11, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.15 | 0.47% | 2,007 |
| Aug 8, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.13 | 1.90% | 3,375 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.06 | -0.47% | 8,835 |
| Aug 6, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.08 | 0.48% | 1,000 |
| Aug 5, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.06 | 0.48% | 1,555 |
| Aug 4, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.04 | 0.48% | 7,696 |
| Aug 1, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.02 | - | 4,979 |
| Jul 31, 2025 | 4.22 | 4.24 | 4.16 | 4.16 | 4.02 | -1.89% | 9,000 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.10 | 1.44% | 163 |
| Jul 29, 2025 | 4.20 | 4.24 | 4.18 | 4.18 | 4.04 | -0.48% | 2,000 |
| Jul 28, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.06 | - | 1,225 |
| Jul 25, 2025 | 4.10 | 4.36 | 4.10 | 4.20 | 4.06 | 2.94% | 5,260 |
| Jul 24, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 3.94 | - | 2,458 |
| Jul 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | -0.97% | 11,244 |
| Jul 22, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 3.98 | 0.98% | 2,500 |
| Jul 21, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 3.94 | - | 5,985 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | - | 4,039 |
| Jul 17, 2025 | 4.06 | 4.08 | 4.04 | 4.08 | 3.94 | 0.49% | 9,275 |
| Jul 16, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 3.92 | 0.50% | 6,063 |
| Jul 15, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 3.90 | -0.49% | 2,106 |
| Jul 14, 2025 | 4.06 | 4.08 | 4.06 | 4.06 | 3.92 | -0.49% | 3,700 |
| Jul 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | - | 2,300 |
| Jul 10, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 3.94 | 0.49% | 1,275 |
| Jul 9, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 3.92 | -0.49% | 4,950 |
| Jul 8, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | 0.99% | 2,000 |
| Jul 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.90 | -0.98% | 3,500 |
| Jul 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | - | 250 |
| Jul 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | - | 100 |