Vidrala, S.A. (BIT:1VID)
Italy · Delayed Price · Currency is EUR 90.00
+0.40 (0.45%)
At close: Jul 17, 2026
BIT:1VID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.45% | - |
| Jul 16, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.22% | - |
| Jul 15, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.22% | - |
| Jul 14, 2026 | 92.70 | 92.70 | 88.10 | 89.60 | 89.60 | 1.47% | 40 |
| Jul 13, 2026 | 80.80 | 80.80 | 80.80 | 88.30 | 88.30 | 9.25% | 25 |
| Jul 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.82 | - | - |
| Jul 9, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.82 | - | - |
| Jul 8, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.82 | - | - |
| Jul 7, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.82 | - | - |
| Jul 6, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.82 | -7.41% | - |
| Jul 3, 2026 | 88.00 | 88.00 | 88.00 | 87.70 | 87.29 | 3.30% | 25 |
| Jul 2, 2026 | 83.80 | 83.80 | 83.80 | 84.90 | 84.50 | -3.74% | 7 |
| Jul 1, 2026 | 87.40 | 87.40 | 87.40 | 88.20 | 87.79 | 5.88% | 2 |
| Jun 30, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 82.91 | 1.34% | - |
| Jun 29, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 81.82 | 0.37% | - |
| Jun 26, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.52 | 1.49% | - |
| Jun 25, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.32 | - | - |
| Jun 24, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.32 | -0.62% | - |
| Jun 23, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.82 | 2.40% | - |
| Jun 22, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 78.93 | -0.38% | - |
| Jun 19, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.23 | -0.25% | - |
| Jun 18, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.43 | -0.75% | - |
| Jun 17, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.02 | 2.29% | - |
| Jun 16, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.23 | -0.25% | - |
| Jun 15, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.43 | 0.64% | - |
| Jun 12, 2026 | 80.50 | 80.50 | 80.50 | 78.30 | 77.93 | 2.09% | 25 |
| Jun 11, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.34 | 0.26% | - |
| Jun 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.14 | 0.26% | - |
| Jun 9, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.94 | -0.26% | - |
| Jun 8, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.14 | 4.51% | - |
| Jun 5, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 72.86 | -1.21% | - |
| Jun 4, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 73.75 | -1.20% | - |
| Jun 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.65 | -0.27% | - |
| Jun 2, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.85 | -0.92% | - |
| Jun 1, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.55 | 0.26% | - |
| May 29, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.35 | -0.26% | - |
| May 28, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.55 | 0.26% | - |
| May 27, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.35 | -0.13% | - |
| May 26, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.45 | -0.13% | - |
| May 25, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.55 | 0.26% | - |
| May 22, 2026 | 80.70 | 80.70 | 80.70 | 75.70 | 75.35 | -1.56% | 20 |
| May 21, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.54 | 0.26% | - |
| May 20, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.34 | -5.66% | - |
| May 19, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.92 | 1.62% | - |
| May 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.63 | 2.17% | - |
| May 15, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.93 | 0.26% | - |
| May 14, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 77.73 | -1.26% | - |
| May 13, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 78.73 | - | - |
| May 12, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 78.73 | - | - |
| May 11, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 78.73 | - | - |