Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 137.55
-0.35 (-0.25%)
At close: Dec 30, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 137.80 | 137.80 | 137.80 | 137.55 | 137.55 | -0.25% | 1 |
| Dec 29, 2025 | 136.95 | 138.20 | 136.95 | 137.90 | 137.90 | 0.22% | 24 |
| Dec 23, 2025 | 138.00 | 138.00 | 137.45 | 137.60 | 137.60 | -0.43% | 88 |
| Dec 22, 2025 | 138.95 | 138.95 | 138.95 | 138.20 | 138.20 | -2.19% | 54 |
| Dec 19, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -0.88% | - |
| Dec 18, 2025 | 140.40 | 145.60 | 139.95 | 142.55 | 142.36 | 2.37% | 201 |
| Dec 17, 2025 | 149.40 | 149.40 | 147.20 | 139.25 | 139.06 | -4.23% | 164 |
| Dec 16, 2025 | 142.50 | 145.80 | 142.50 | 145.40 | 145.20 | 0.28% | 111 |
| Dec 15, 2025 | 145.35 | 145.35 | 144.60 | 145.00 | 144.80 | 0.66% | 218 |
| Dec 12, 2025 | 151.95 | 151.95 | 145.50 | 144.05 | 143.86 | 2.05% | 277 |
| Dec 11, 2025 | 140.96 | 140.96 | 140.96 | 141.15 | 140.96 | 1.58% | - |
| Dec 10, 2025 | 140.90 | 140.90 | 140.90 | 138.95 | 138.76 | -3.94% | 56 |
| Dec 9, 2025 | 144.46 | 144.46 | 144.46 | 144.65 | 144.45 | 0.52% | - |
| Dec 8, 2025 | 144.50 | 144.70 | 144.50 | 143.90 | 143.71 | -1.03% | 62 |
| Dec 5, 2025 | 149.25 | 149.25 | 149.25 | 145.40 | 145.20 | -3.48% | 22 |
| Dec 4, 2025 | 150.45 | 150.45 | 150.45 | 150.65 | 150.45 | 1.96% | - |
| Dec 3, 2025 | 147.55 | 147.55 | 147.55 | 147.75 | 147.55 | -0.30% | - |
| Dec 2, 2025 | 148.00 | 148.00 | 148.00 | 148.20 | 148.00 | -1.10% | - |
| Dec 1, 2025 | 149.65 | 149.65 | 149.65 | 149.85 | 149.65 | -2.88% | - |
| Nov 28, 2025 | 154.09 | 154.09 | 154.09 | 154.30 | 154.09 | 1.18% | - |
| Nov 27, 2025 | 152.29 | 152.29 | 152.29 | 152.50 | 152.29 | 0.23% | - |
| Nov 26, 2025 | 151.95 | 151.95 | 151.95 | 152.15 | 151.94 | 1.43% | - |
| Nov 25, 2025 | 149.80 | 149.80 | 149.80 | 150.00 | 149.80 | 0.40% | - |
| Nov 24, 2025 | 149.20 | 149.20 | 149.20 | 149.40 | 149.20 | 3.11% | - |
| Nov 21, 2025 | 144.70 | 144.70 | 144.70 | 144.90 | 144.70 | -7.82% | - |
| Nov 20, 2025 | 156.99 | 156.99 | 156.99 | 157.20 | 156.99 | 0.77% | - |
| Nov 19, 2025 | 154.40 | 154.40 | 154.40 | 156.00 | 155.79 | 3.86% | 52 |
| Nov 18, 2025 | 150.00 | 150.00 | 150.00 | 150.20 | 150.00 | -1.48% | - |
| Nov 17, 2025 | 153.50 | 153.50 | 153.50 | 152.45 | 152.24 | 0.26% | 5 |
| Nov 14, 2025 | 148.10 | 148.90 | 148.10 | 152.05 | 151.84 | 2.77% | 130 |
| Nov 13, 2025 | 149.45 | 149.45 | 146.85 | 147.95 | 147.75 | -3.71% | 134 |
| Nov 12, 2025 | 156.15 | 158.05 | 154.85 | 153.65 | 153.44 | -1.19% | 204 |
| Nov 11, 2025 | 159.75 | 159.75 | 159.75 | 155.50 | 155.29 | -2.87% | 83 |
| Nov 10, 2025 | 159.88 | 159.88 | 159.88 | 160.10 | 159.88 | 3.39% | - |
| Nov 7, 2025 | 154.64 | 154.64 | 154.64 | 154.85 | 154.64 | -2.52% | - |
| Nov 6, 2025 | 163.05 | 163.05 | 157.00 | 158.85 | 158.64 | -3.29% | 299 |
| Nov 5, 2025 | 164.03 | 164.03 | 164.03 | 164.25 | 164.03 | -0.45% | - |
| Nov 4, 2025 | 164.78 | 164.78 | 164.78 | 165.00 | 164.78 | -1.37% | - |
| Nov 3, 2025 | 166.00 | 166.00 | 165.50 | 167.30 | 167.07 | 3.53% | 660 |
| Oct 31, 2025 | 163.60 | 163.60 | 162.60 | 161.60 | 161.38 | -3.12% | 103 |
| Oct 30, 2025 | 166.58 | 166.58 | 166.58 | 166.80 | 166.57 | -2.51% | - |
| Oct 29, 2025 | 170.87 | 170.87 | 170.87 | 171.10 | 170.87 | 5.13% | - |
| Oct 28, 2025 | 172.95 | 172.95 | 161.15 | 162.75 | 162.53 | -4.10% | 169 |
| Oct 27, 2025 | 169.47 | 169.47 | 169.47 | 169.70 | 169.47 | -0.53% | - |
| Oct 24, 2025 | 166.25 | 169.40 | 166.25 | 170.60 | 170.37 | 5.24% | 24 |
| Oct 23, 2025 | 161.05 | 163.50 | 161.05 | 162.10 | 161.88 | 4.14% | 34 |
| Oct 22, 2025 | 162.20 | 162.55 | 155.65 | 155.65 | 155.44 | -3.11% | 36 |
| Oct 21, 2025 | 162.00 | 162.00 | 160.00 | 160.65 | 160.43 | -5.00% | 32 |
| Oct 20, 2025 | 168.87 | 168.87 | 168.87 | 169.10 | 168.87 | -2.08% | - |
| Oct 17, 2025 | 173.05 | 176.75 | 173.00 | 172.70 | 172.47 | -5.08% | 62 |