Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 135.30
-3.00 (-2.17%)
At close: Jan 21, 2026
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 148.50 | 157.15 | 148.50 | 156.00 | 156.00 | 8.82% | 448 |
| Jan 14, 2026 | 146.25 | 146.25 | 142.95 | 143.35 | 143.35 | -3.63% | 161 |
| Jan 13, 2026 | 149.30 | 149.75 | 147.50 | 148.75 | 148.75 | -0.37% | 338 |
| Jan 12, 2026 | 144.70 | 149.55 | 141.15 | 149.30 | 149.30 | 1.88% | 671 |
| Jan 9, 2026 | 129.80 | 151.85 | 129.80 | 146.55 | 146.55 | 13.38% | 3,209 |
| Jan 8, 2026 | 134.10 | 134.10 | 129.20 | 129.25 | 129.25 | -5.24% | 195 |
| Jan 7, 2026 | 145.25 | 145.60 | 135.30 | 136.40 | 136.40 | -3.54% | 364 |
| Jan 6, 2026 | 145.40 | 145.40 | 143.55 | 141.40 | 141.40 | 3.06% | 123 |
| Jan 5, 2026 | 144.00 | 144.00 | 137.45 | 137.20 | 137.20 | -3.48% | 165 |
| Jan 2, 2026 | 140.60 | 144.45 | 140.60 | 142.15 | 142.15 | 3.34% | 85 |
| 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 |