Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 165.05
-1.05 (-0.63%)
Last updated: Aug 22, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 160.80 | 160.80 | 160.70 | 160.70 | - | -2.64% | 9 |
| Aug 28, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | - | - | - |
| Aug 27, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | - | - | - |
| Aug 26, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | - | - | - |
| Aug 25, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | - | - | - |
| Aug 22, 2025 | 165.50 | 165.50 | 165.05 | 165.05 | - | -0.63% | 10 |
| Aug 21, 2025 | 168.50 | 168.50 | 166.10 | 166.10 | - | -1.28% | 31 |
| Aug 20, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | - | - | - |
| Aug 19, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | - | - | - |
| Aug 18, 2025 | 168.60 | 168.85 | 167.85 | 168.25 | - | -3.55% | 13 |
| Aug 14, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | - | - | - |
| Aug 13, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | - | - | - |
| Aug 12, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | - | - | - |
| Aug 11, 2025 | 174.85 | 174.85 | 172.00 | 174.45 | - | -2.46% | 19 |
| Aug 8, 2025 | 177.65 | 178.85 | 177.65 | 178.85 | - | 0.39% | 61 |
| Aug 7, 2025 | 177.25 | 178.15 | 173.80 | 178.15 | - | 1.92% | 7,764 |
| Aug 6, 2025 | 182.15 | 182.15 | 174.30 | 174.80 | - | -2.51% | 163 |
| Aug 5, 2025 | 187.40 | 187.55 | 179.30 | 179.30 | - | -2.34% | 61 |
| Aug 4, 2025 | 182.00 | 183.60 | 182.00 | 183.60 | - | 3.26% | 72 |
| Aug 1, 2025 | 173.40 | 177.80 | 173.40 | 177.80 | - | -1.74% | 1 |
| Jul 31, 2025 | 177.70 | 185.45 | 177.70 | 180.95 | - | 1.89% | 122 |
| Jul 30, 2025 | 177.70 | 177.70 | 177.60 | 177.60 | - | 5.21% | 44 |
| Jul 29, 2025 | 170.35 | 170.35 | 168.80 | 168.80 | - | 1.81% | 3 |
| Jul 28, 2025 | 166.10 | 166.10 | 165.80 | 165.80 | - | -1.95% | 22 |
| Jul 25, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | - | - | - |
| Jul 24, 2025 | 171.50 | 171.50 | 169.10 | 169.10 | - | -3.51% | 50 |
| Jul 23, 2025 | 169.60 | 175.25 | 169.60 | 175.25 | - | 10.32% | 78 |
| Jul 22, 2025 | 161.80 | 161.80 | 158.85 | 158.85 | - | -4.31% | 2 |
| Jul 21, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | - | - | - |
| Jul 18, 2025 | 160.60 | 166.00 | 160.60 | 166.00 | - | 5.36% | 68 |
| Jul 17, 2025 | 165.00 | 165.00 | 157.55 | 157.55 | - | 0.54% | 5 |
| Jul 16, 2025 | 164.35 | 164.35 | 156.70 | 156.70 | - | -5.37% | 1 |
| Jul 15, 2025 | 167.95 | 167.95 | 165.60 | 165.60 | - | 0.36% | 14 |
| Jul 14, 2025 | 165.25 | 165.25 | 165.00 | 165.00 | - | -0.87% | 70 |
| Jul 11, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | - | - | - |
| Jul 10, 2025 | 167.00 | 167.00 | 166.45 | 166.45 | - | -1.51% | 30 |
| Jul 9, 2025 | 163.05 | 169.00 | 163.05 | 169.00 | - | 5.10% | 70 |
| Jul 8, 2025 | 159.80 | 160.80 | 159.80 | 160.80 | - | -1.65% | 3 |
| Jul 7, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | - | - | - |
| Jul 4, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | - | - | - |
| Jul 3, 2025 | 159.90 | 163.50 | 159.90 | 163.50 | - | 3.84% | 6 |
| Jul 2, 2025 | 159.60 | 159.60 | 157.45 | 157.45 | - | -2.39% | 1 |
| Jul 1, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | - | - | - |
| Jun 30, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | - | - | - |
| Jun 27, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | - | - | - |
| Jun 26, 2025 | 159.45 | 161.30 | 159.45 | 161.30 | - | -0.06% | 80 |
| Jun 25, 2025 | 161.80 | 161.80 | 161.40 | 161.40 | - | 4.91% | 20 |
| Jun 24, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | - | - | - |
| Jun 23, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | - | - | - |
| Jun 20, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | - | - | - |