Vulcan Materials Company (FRA:VMC)
Germany
· Delayed Price · Currency is EUR 250.00
+2.00 (0.81%)
At close: Dec 3, 2025
Vulcan Materials Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Dec 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Dec 3, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | - |
| Dec 2, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Dec 1, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Nov 28, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Nov 27, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Nov 26, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 25, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 2.44% | - |
| Nov 24, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Nov 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 20, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 1.64% | - |
| Nov 19, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | - |
| Nov 18, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | - |
| Nov 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Nov 13, 2025 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.94% | - |
| Nov 12, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 11, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Nov 10, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 2.44% | - |
| Nov 7, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.58 | -1.60% | - |
| Nov 6, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 249.57 | -0.79% | - |
| Nov 5, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | 1.61% | - |
| Nov 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.57 | - | - |
| Nov 3, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.57 | -0.80% | 10 |
| Oct 31, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | 0.81% | - |
| Oct 30, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 247.57 | -1.59% | - |
| Oct 29, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 251.57 | 0.80% | - |
| Oct 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | 0.81% | - |
| Oct 27, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 247.57 | -0.80% | - |
| Oct 24, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.57 | - | - |
| Oct 23, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.57 | - | - |
| Oct 22, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 249.57 | -1.57% | - |
| Oct 21, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 253.56 | 0.79% | - |
| Oct 20, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - | - |
| Oct 17, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 251.57 | - | 65 |
| Oct 16, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 251.57 | -2.33% | - |
| Oct 15, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | 257.56 | -2.27% | - |
| Oct 14, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | 263.55 | 1.54% | - |
| Oct 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.55 | 0.78% | - |
| Oct 10, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 257.56 | -0.77% | - |
| Oct 9, 2025 | 260.00 | 264.00 | 260.00 | 260.00 | 259.55 | - | 10 |
| Oct 8, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 259.55 | 1.56% | - |
| Oct 7, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 255.56 | -0.78% | - |
| Oct 6, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 257.56 | - | - |
| Oct 3, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.56 | - | 10 |
| Oct 2, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 257.56 | 1.57% | - |
| Oct 1, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 253.56 | -2.31% | 80 |
| Sep 30, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 259.55 | 1.56% | - |
| Sep 29, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 255.56 | - | - |
| Sep 26, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 255.56 | 1.59% | - |
| Sep 25, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 251.57 | - | - |
| Sep 24, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | 0.80% | - |
| Sep 23, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.57 | -0.79% | - |
| Sep 22, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - | - |
| Sep 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - | - |
| Sep 18, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 251.57 | 2.44% | - |
| Sep 17, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 245.58 | - | - |
| Sep 16, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.58 | -0.81% | - |
| Sep 15, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.57 | -0.80% | - |
| Sep 12, 2025 | 256.00 | 258.00 | 250.00 | 250.00 | 249.57 | -1.57% | 10 |
| Sep 11, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 253.56 | 1.60% | - |
| Sep 10, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 249.57 | 0.81% | 144 |
| Sep 9, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 247.57 | -0.80% | - |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | - | - |
| Sep 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | 0.81% | - |
| Sep 4, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 247.57 | 1.64% | - |
| Sep 3, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | 243.58 | -2.40% | - |
| Sep 2, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 249.57 | 0.81% | - |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.57 | 0.81% | - |
| Aug 29, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.58 | - | - |
| Aug 28, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 245.58 | -0.81% | - |
| Aug 27, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.57 | - | - |
| Aug 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.57 | - | - |
| Aug 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.57 | - | - |
| Aug 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.57 | 0.81% | - |
| Aug 21, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 245.58 | 0.82% | - |
| Aug 20, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | 243.58 | -1.61% | - |
| Aug 19, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.57 | 0.81% | - |
| Aug 18, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.58 | -0.81% | - |
| Aug 15, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 247.57 | -0.80% | - |
| Aug 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.57 | - | - |
| Aug 13, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 249.15 | 0.81% | - |
| Aug 12, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 247.16 | 1.64% | - |
| Aug 11, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.17 | - | - |
| Aug 8, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 243.17 | 1.67% | - |
| Aug 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.19 | - | - |
| Aug 6, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 239.19 | -0.83% | - |
| Aug 5, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 241.18 | - | - |
| Aug 4, 2025 | 238.00 | 242.00 | 238.00 | 242.00 | 241.18 | 1.68% | - |
| Aug 1, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.19 | - | - |
| Jul 31, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.19 | 0.85% | - |
| Jul 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.20 | 0.85% | - |
| Jul 29, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 233.21 | 0.86% | - |
| Jul 28, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.21 | - | - |
| Jul 25, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 231.21 | 1.75% | - |
| Jul 24, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.23 | 0.88% | - |
| Jul 23, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 225.23 | - | - |
| Jul 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.23 | 0.89% | - |
| Jul 21, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 223.24 | -0.88% | - |