Vidrala, S.A. (BIT:1VID)
Italy · Delayed Price · Currency is EUR 75.20
-0.70 (-0.92%)
At close: Jun 2, 2026
BIT:1VID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.92% | - |
| Jun 1, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.26% | - |
| May 29, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.26% | - |
| May 28, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.26% | - |
| May 27, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.13% | - |
| May 26, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.13% | - |
| May 25, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.26% | - |
| May 22, 2026 | 80.70 | 80.70 | 80.70 | 75.70 | 75.70 | -1.56% | 20 |
| May 21, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.26% | - |
| May 20, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -5.66% | - |
| May 19, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.62% | - |
| May 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.17% | - |
| May 15, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.26% | - |
| May 14, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.26% | - |
| May 13, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | - |
| May 12, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | - |
| May 11, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - | - |
| May 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.13% | - |
| May 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.13% | - |
| May 6, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.38% | - |
| May 5, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | - |
| May 4, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | - |
| Apr 30, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | - |
| Apr 29, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -3.40% | - |
| Apr 28, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.12% | - |
| Apr 27, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.12% | - |
| Apr 24, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.24% | - |
| Apr 23, 2026 | 82.50 | 82.50 | 82.50 | 82.40 | 82.40 | 16.22% | 29 |
| Apr 22, 2026 | 80.50 | 80.50 | 80.50 | 70.90 | 70.90 | -12.90% | 7 |
| Apr 21, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.12% | - |
| Apr 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -10.93% | - |
| Apr 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 6.64% | - |
| Apr 16, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.54% | - |
| Apr 15, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Apr 14, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Apr 13, 2026 | 81.10 | 81.10 | 81.10 | 84.00 | 84.00 | 3.58% | 25 |
| Apr 10, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -2.05% | - |
| Apr 9, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -5.69% | - |
| Apr 8, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 6.04% | - |
| Apr 7, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -3.50% | - |
| Apr 2, 2026 | 82.80 | 82.80 | 82.80 | 85.80 | 85.80 | 8.75% | 20 |
| Apr 1, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.25% | - |
| Mar 31, 2026 | 72.60 | 77.10 | 72.60 | 78.70 | 78.70 | 3.01% | 350 |
| Mar 30, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.26% | - |
| Mar 27, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.42% | - |
| Mar 26, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 2.62% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.76% | - |
| Mar 24, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 9.99% | - |
| Mar 23, 2026 | 66.90 | 66.90 | 66.90 | 67.10 | 67.10 | -0.59% | 56 |
| Mar 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.03% | - |