Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 166.00
+4.40 (2.72%)
Last updated: Nov 3, 2025, 2:30 PM CET
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 166.00 | 166.00 | 165.50 | 167.30 | 167.30 | 3.53% | 660 |
| Oct 31, 2025 | 163.60 | 163.60 | 162.60 | 161.60 | 161.60 | -3.12% | 103 |
| Oct 30, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -2.51% | - |
| Oct 29, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 5.13% | - |
| Oct 28, 2025 | 172.95 | 172.95 | 161.15 | 162.75 | 162.75 | -4.10% | 169 |
| Oct 27, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.53% | - |
| Oct 24, 2025 | 166.25 | 169.40 | 166.25 | 170.60 | 170.60 | 5.24% | 24 |
| Oct 23, 2025 | 161.05 | 163.50 | 161.05 | 162.10 | 162.10 | 4.14% | 34 |
| Oct 22, 2025 | 162.20 | 162.55 | 155.65 | 155.65 | 155.65 | -3.11% | 36 |
| Oct 21, 2025 | 162.00 | 162.00 | 160.00 | 160.65 | 160.65 | -5.00% | 32 |
| Oct 20, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -2.08% | - |
| Oct 17, 2025 | 173.05 | 176.75 | 173.00 | 172.70 | 172.70 | -5.08% | 62 |
| Oct 16, 2025 | 184.55 | 184.55 | 183.70 | 181.95 | 181.95 | -1.25% | 44 |
| Oct 15, 2025 | 185.20 | 185.20 | 185.00 | 184.25 | 184.25 | 3.69% | 159 |
| Oct 14, 2025 | 177.30 | 177.30 | 174.35 | 177.70 | 177.70 | -0.53% | 18 |
| Oct 13, 2025 | 172.15 | 177.50 | 172.15 | 178.65 | 178.65 | 0.70% | 27 |
| Oct 10, 2025 | 182.10 | 182.25 | 180.65 | 177.40 | 177.40 | -1.31% | 14 |
| Oct 9, 2025 | 179.85 | 179.85 | 179.85 | 179.75 | 179.75 | 2.45% | 3 |
| Oct 8, 2025 | 173.00 | 173.00 | 173.00 | 175.45 | 175.45 | 3.02% | 10 |
| Oct 7, 2025 | 172.90 | 172.90 | 172.90 | 170.30 | 170.30 | 0.18% | 3 |
| Oct 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.60% | - |
| Oct 3, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 2.53% | - |
| Oct 2, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.03% | - |
| Oct 1, 2025 | 165.60 | 165.60 | 165.60 | 172.05 | 172.05 | 4.81% | 100 |
| Sep 30, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -5.36% | - |
| Sep 29, 2025 | 179.25 | 179.25 | 176.40 | 173.45 | 173.45 | -0.40% | 6 |
| Sep 26, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 0.81% | - |
| Sep 25, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -0.09% | - |
| Sep 24, 2025 | 173.55 | 173.55 | 173.55 | 172.90 | 172.90 | -2.54% | 70 |
| Sep 23, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.56% | - |
| Sep 22, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 1.25% | - |
| Sep 19, 2025 | 180.75 | 180.75 | 180.75 | 176.20 | 176.20 | 3.49% | 10 |
| Sep 18, 2025 | 168.50 | 185.00 | 168.50 | 170.25 | 170.25 | -3.16% | 120 |
| Sep 17, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 0.09% | - |
| Sep 16, 2025 | 182.55 | 182.55 | 182.55 | 175.65 | 175.65 | -4.59% | 100 |
| Sep 15, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 3.95% | - |
| Sep 12, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 0.06% | - |
| Sep 11, 2025 | 180.70 | 180.70 | 177.35 | 177.00 | 177.00 | 0.23% | 39 |
| Sep 10, 2025 | 172.05 | 176.45 | 172.05 | 176.60 | 176.60 | 7.81% | 170 |
| Sep 9, 2025 | 160.65 | 160.65 | 160.65 | 163.80 | 163.80 | 3.41% | 1 |
| Sep 8, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 2.72% | - |
| Sep 5, 2025 | 154.65 | 162.65 | 153.30 | 154.20 | 154.20 | -5.49% | 107 |
| Sep 4, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 2.51% | - |
| Sep 3, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | -0.47% | - |
| Sep 2, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.50% | - |
| Sep 1, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - | - |
| Aug 29, 2025 | 160.80 | 160.80 | 160.80 | 160.70 | 160.70 | -5.33% | 9 |
| Aug 28, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 0.44% | - |
| Aug 27, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.96% | - |
| Aug 26, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.62% | - |