Vidrala, S.A. (BIT:1VID)
Italy · Delayed Price · Currency is EUR 86.20
+3.90 (4.74%)
Last updated: Mar 4, 2026, 1:03 PM CET
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.97% | - |
| Mar 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.12% | - |
| Feb 27, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.12% | - |
| Feb 26, 2026 | 84.20 | 84.20 | 84.20 | 82.30 | 82.30 | 2.62% | 100 |
| Feb 25, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -9.17% | - |
| Feb 24, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.11% | - |
| Feb 23, 2026 | 90.60 | 90.60 | 90.60 | 88.20 | 88.20 | -0.68% | 1 |
| Feb 20, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.44% | - |
| Feb 19, 2026 | 90.00 | 90.00 | 85.60 | 90.10 | 90.10 | -2.28% | 170 |
| Feb 18, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.32% | - |
| Feb 17, 2026 | 90.80 | 90.80 | 90.80 | 92.50 | 92.50 | 5.47% | 4 |
| Feb 16, 2026 | 88.90 | 88.90 | 88.90 | 87.70 | 87.70 | 3.54% | 56 |
| Feb 13, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.12% | - |
| Feb 12, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 4.57% | - |
| Feb 11, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.12% | - |
| Feb 10, 2026 | 79.80 | 79.80 | 79.80 | 80.80 | 79.80 | -6.91% | - |
| Feb 9, 2026 | 85.73 | 85.73 | 85.73 | 86.80 | 85.73 | -19.93% | - |
| Feb 6, 2026 | 107.06 | 107.06 | 107.06 | 108.40 | 107.06 | 9.49% | - |
| Feb 5, 2026 | 97.78 | 97.78 | 97.78 | 99.00 | 97.78 | -7.99% | - |
| Feb 4, 2026 | 106.27 | 106.27 | 106.27 | 107.60 | 106.27 | - | - |
| Feb 3, 2026 | 106.27 | 106.27 | 106.27 | 107.60 | 106.27 | 6.75% | - |
| Feb 2, 2026 | 99.56 | 99.56 | 99.56 | 100.80 | 99.56 | 13.51% | - |
| Jan 30, 2026 | 92.60 | 92.60 | 92.60 | 88.80 | 87.70 | 1.02% | 100 |
| Jan 29, 2026 | 86.82 | 86.82 | 86.82 | 87.90 | 86.81 | 2.57% | - |
| Jan 28, 2026 | 84.64 | 84.64 | 84.64 | 85.70 | 84.64 | -3.38% | - |
| Jan 27, 2026 | 87.61 | 87.61 | 87.61 | 88.70 | 87.60 | 5.09% | - |
| Jan 26, 2026 | 83.36 | 83.36 | 83.36 | 84.40 | 83.36 | -3.98% | - |
| Jan 23, 2026 | 90.40 | 90.40 | 90.40 | 87.90 | 86.81 | 0.80% | 25 |
| Jan 22, 2026 | 86.12 | 86.12 | 86.12 | 87.20 | 86.12 | -10.20% | - |
| Jan 21, 2026 | 95.90 | 95.90 | 95.90 | 97.10 | 95.90 | 5.09% | - |
| Jan 20, 2026 | 91.26 | 91.26 | 91.26 | 92.40 | 91.26 | 0.76% | - |
| Jan 19, 2026 | 90.57 | 90.57 | 90.57 | 91.70 | 90.57 | -0.54% | - |
| Jan 16, 2026 | 91.06 | 91.06 | 91.06 | 92.20 | 91.06 | -1.60% | - |
| Jan 15, 2026 | 92.54 | 92.54 | 92.54 | 93.70 | 92.54 | -1.26% | - |
| Jan 14, 2026 | 93.73 | 93.73 | 93.73 | 94.90 | 93.73 | 0.64% | - |
| Jan 13, 2026 | 93.14 | 93.14 | 93.14 | 94.30 | 93.14 | 2.06% | - |
| Jan 12, 2026 | 91.26 | 91.26 | 91.26 | 92.40 | 91.26 | 0.11% | - |
| Jan 9, 2026 | 91.16 | 91.16 | 91.16 | 92.30 | 91.16 | -0.11% | - |
| Jan 8, 2026 | 91.26 | 91.26 | 91.26 | 92.40 | 91.26 | -0.96% | - |
| Jan 7, 2026 | 92.15 | 92.15 | 92.15 | 93.30 | 92.15 | 0.32% | - |
| Jan 6, 2026 | 91.85 | 91.85 | 91.85 | 93.00 | 91.85 | -0.32% | - |
| Jan 5, 2026 | 92.15 | 92.15 | 92.15 | 93.30 | 92.15 | 14.20% | - |
| Jan 2, 2026 | 80.69 | 80.69 | 80.69 | 81.70 | 80.69 | -5.55% | - |
| Dec 30, 2025 | 85.43 | 85.43 | 85.43 | 86.50 | 85.43 | - | - |
| Dec 29, 2025 | 85.43 | 85.43 | 85.43 | 86.50 | 85.43 | - | - |
| Dec 23, 2025 | 85.43 | 85.43 | 85.43 | 86.50 | 85.43 | 0.82% | - |
| Dec 22, 2025 | 84.74 | 84.74 | 84.74 | 85.80 | 84.74 | 0.12% | - |
| Dec 19, 2025 | 84.64 | 84.64 | 84.64 | 85.70 | 84.64 | 1.06% | - |
| Dec 18, 2025 | 83.75 | 83.75 | 83.75 | 84.80 | 83.75 | 0.95% | - |
| Dec 17, 2025 | 82.96 | 82.96 | 82.96 | 84.00 | 82.96 | -0.47% | - |