Vidrala, S.A. (BIT:1VID)
Italy · Delayed Price · Currency is EUR 85.80
+1.30 (1.54%)
At close: Apr 16, 2026
BIT:1VID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.13% | - |
| Mar 18, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 2.92% | - |
| Mar 17, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.58% | - |
| Mar 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.25% | - |
| Mar 13, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 7.73% | - |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -13.04% | - |
| Mar 11, 2026 | 80.80 | 82.30 | 80.80 | 75.90 | 75.90 | -1.43% | 82 |
| Mar 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Mar 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.13% | - |
| Mar 6, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | - |
| Mar 5, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -7.57% | - |
| Mar 4, 2026 | 86.20 | 86.20 | 86.20 | 83.20 | 83.20 | -0.12% | 5 |
| 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% | - |