Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 135.10
+6.00 (4.65%)
At close: Mar 27, 2026
BIT:1VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 130.85 | 130.85 | 130.85 | 129.10 | 129.10 | -1.86% | 15 |
| Mar 25, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.04% | - |
| Mar 24, 2026 | 130.25 | 131.70 | 130.25 | 131.50 | 131.50 | 0.69% | 10 |
| Mar 23, 2026 | 132.45 | 133.00 | 131.50 | 130.60 | 130.60 | -3.58% | 24 |
| Mar 20, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -6.04% | - |
| Mar 19, 2026 | 148.25 | 148.25 | 145.00 | 144.15 | 144.15 | -2.40% | 169 |
| Mar 18, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 3.69% | - |
| Mar 17, 2026 | 138.00 | 141.85 | 133.95 | 142.45 | 142.45 | 1.82% | 129 |
| Mar 16, 2026 | 143.60 | 143.60 | 140.75 | 139.90 | 139.90 | 0.25% | 135 |
| Mar 13, 2026 | 141.90 | 142.00 | 140.20 | 139.55 | 139.55 | -0.78% | 64 |
| Mar 12, 2026 | 137.15 | 137.15 | 137.15 | 140.65 | 140.65 | 1.48% | 15 |
| Mar 11, 2026 | 141.40 | 141.40 | 141.40 | 138.60 | 138.60 | -3.62% | 14 |
| Mar 10, 2026 | 142.80 | 144.20 | 142.80 | 143.80 | 143.80 | 4.20% | 49 |
| Mar 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.81% | - |
| Mar 6, 2026 | 143.30 | 143.30 | 143.30 | 140.55 | 140.55 | -1.37% | 18 |
| Mar 5, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 2.33% | - |
| Mar 4, 2026 | 139.70 | 139.70 | 139.70 | 139.25 | 139.25 | 2.84% | 3 |
| Mar 3, 2026 | 139.50 | 139.50 | 133.95 | 135.40 | 135.40 | -7.67% | 142 |
| Mar 2, 2026 | 143.05 | 148.05 | 143.05 | 146.65 | 146.65 | -0.37% | 64 |
| Feb 27, 2026 | 150.00 | 150.00 | 147.00 | 147.20 | 147.20 | 3.92% | 175 |
| Feb 26, 2026 | 143.90 | 143.90 | 143.90 | 141.65 | 141.65 | -3.54% | 50 |
| Feb 25, 2026 | 146.80 | 146.80 | 145.60 | 146.85 | 146.85 | 2.84% | 75 |
| Feb 24, 2026 | 141.95 | 141.95 | 141.95 | 142.80 | 142.80 | 0.18% | 35 |
| Feb 23, 2026 | 144.90 | 144.90 | 144.90 | 142.55 | 142.55 | -2.26% | 45 |
| Feb 20, 2026 | 145.65 | 146.40 | 145.65 | 145.85 | 145.85 | 0.66% | 8 |
| Feb 19, 2026 | 144.20 | 145.40 | 144.20 | 144.90 | 144.90 | -0.51% | 21 |
| Feb 18, 2026 | 149.20 | 149.20 | 146.00 | 145.65 | 145.65 | -2.38% | 91 |
| Feb 17, 2026 | 144.00 | 148.50 | 143.15 | 149.20 | 149.20 | 18.27% | 294 |
| Feb 16, 2026 | 157.35 | 157.35 | 141.65 | 126.15 | 126.15 | -11.81% | 35 |
| Feb 13, 2026 | 135.20 | 137.80 | 135.20 | 143.05 | 143.05 | 5.46% | 200 |
| Feb 12, 2026 | 136.40 | 138.65 | 136.30 | 135.65 | 135.65 | 0.74% | 284 |
| Feb 11, 2026 | 132.60 | 137.15 | 132.60 | 134.65 | 134.65 | 1.62% | 199 |
| Feb 10, 2026 | 130.45 | 134.75 | 130.20 | 132.50 | 132.50 | 2.12% | 814 |
| Feb 9, 2026 | 126.85 | 130.45 | 124.40 | 129.75 | 129.75 | 3.10% | 218 |
| Feb 6, 2026 | 125.05 | 127.00 | 125.05 | 125.85 | 125.85 | 5.23% | 440 |
| Feb 5, 2026 | 122.15 | 122.15 | 118.65 | 119.60 | 119.60 | 0.67% | 368 |
| Feb 4, 2026 | 130.00 | 130.00 | 122.15 | 118.80 | 118.80 | -8.97% | 103 |
| Feb 3, 2026 | 133.00 | 133.00 | 130.80 | 130.50 | 130.50 | -1.25% | 182 |
| Feb 2, 2026 | 133.60 | 133.60 | 133.60 | 132.15 | 132.15 | -1.64% | 14 |
| Jan 30, 2026 | 135.00 | 135.00 | 135.00 | 134.35 | 134.35 | -0.67% | 41 |
| Jan 29, 2026 | 140.50 | 140.50 | 140.50 | 135.25 | 135.25 | -0.62% | 10 |
| Jan 28, 2026 | 137.05 | 137.05 | 135.30 | 136.10 | 136.10 | 0.41% | 54 |
| Jan 27, 2026 | 135.75 | 135.75 | 134.00 | 135.55 | 135.55 | -0.40% | 13 |
| Jan 26, 2026 | 136.20 | 138.10 | 135.60 | 136.10 | 136.10 | -0.95% | 277 |
| Jan 23, 2026 | 136.55 | 136.55 | 135.85 | 137.40 | 137.40 | -0.51% | 119 |
| Jan 22, 2026 | 139.90 | 139.90 | 137.45 | 138.10 | 138.10 | 2.07% | 71 |
| Jan 21, 2026 | 136.20 | 136.30 | 133.65 | 135.30 | 135.30 | -2.17% | 603 |
| Jan 20, 2026 | 138.00 | 139.15 | 135.70 | 138.30 | 138.30 | -4.46% | 303 |
| Jan 19, 2026 | 150.45 | 150.45 | 150.45 | 144.75 | 144.75 | -1.23% | 16 |
| Jan 16, 2026 | 160.90 | 160.90 | 145.10 | 146.55 | 146.55 | -6.06% | 1,262 |