Vassiliko Cement Works Public Company Ltd (CYS:VCW)
Cyprus
· Delayed Price · Currency is EUR 4.480
+0.060 (1.36%)
At close: Mar 4, 2026
CYS:VCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | 1.36% | 265 |
| Mar 3, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 2,077 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.44 | 4.46 | 4.46 | -3.88% | 31,172 |
| Feb 26, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -0.43% | 8,351 |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 200 |
| Feb 24, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 2,990 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 3,014 |
| Feb 18, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 449 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | 0.42% | 2,650 |
| Feb 16, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.25% | 1,100 |
| Feb 13, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 2,125 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,668 |
| Feb 9, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -1.64% | 2,324 |
| Feb 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 5 |
| Feb 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 50 |
| Feb 3, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 2,300 |
| Jan 30, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.25% | 5,200 |
| Jan 29, 2026 | 4.80 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 4,700 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 850 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | 0.83% | 4,000 |
| Jan 26, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -2.44% | 5,200 |
| Jan 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 420 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | 218 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,110 |
| Jan 19, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 650 |
| Jan 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | 500 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | 320 |
| Jan 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.63% | 10 |
| Jan 13, 2026 | 4.50 | 5.00 | 4.50 | 4.96 | 4.96 | 8.77% | 16,288 |
| Jan 12, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 2.24% | 187 |
| Jan 9, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 8,948 |
| Jan 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 197 |
| Jan 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | 3 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 1,800 |
| Jan 2, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.78% | 2,000 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5,000 |
| Dec 29, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 321 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | - | 1,129 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 190 |
| Dec 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | 5 |
| Dec 17, 2025 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | - | 1,040 |
| Dec 16, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | 4,017 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 250 |
| Dec 12, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 4,113 |
| Dec 11, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 1,523 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 300 |
| Dec 9, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 3,787 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 540 |
| 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 |