Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 176.20
+5.95 (3.49%)
At close: Sep 19, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -1.18% | - |
| Aug 22, 2025 | 165.50 | 165.50 | 165.50 | 165.05 | 165.05 | -0.63% | 10 |
| Aug 21, 2025 | 168.50 | 168.50 | 168.20 | 166.10 | 166.10 | 1.90% | 31 |
| Aug 20, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.13% | - |
| Aug 19, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.01% | - |
| Aug 18, 2025 | 168.60 | 168.85 | 167.85 | 168.25 | 168.25 | -4.86% | 13 |
| Aug 14, 2025 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 1.29% | - |
| Aug 13, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -1.50% | - |
| Aug 12, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 1.61% | - |
| Aug 11, 2025 | 174.85 | 174.85 | 172.00 | 174.45 | 174.45 | -2.46% | 19 |
| Aug 8, 2025 | 177.65 | 178.15 | 177.65 | 178.85 | 178.85 | 0.39% | 61 |
| Aug 7, 2025 | 177.25 | 177.25 | 173.80 | 178.15 | 178.15 | 1.92% | 7,764 |
| Aug 6, 2025 | 182.15 | 182.15 | 174.30 | 174.80 | 174.80 | -2.51% | 163 |
| Aug 5, 2025 | 187.40 | 187.55 | 186.20 | 179.30 | 179.30 | -2.34% | 61 |
| Aug 4, 2025 | 182.00 | 182.35 | 182.00 | 183.60 | 183.60 | 3.26% | 72 |
| Aug 1, 2025 | 173.40 | 173.40 | 173.40 | 177.80 | 177.80 | -1.74% | 1 |
| Jul 31, 2025 | 177.70 | 185.45 | 177.70 | 180.95 | 180.95 | 1.89% | 122 |
| Jul 30, 2025 | 177.70 | 177.70 | 177.70 | 177.60 | 177.60 | 5.21% | 44 |
| Jul 29, 2025 | 170.35 | 170.35 | 170.35 | 168.80 | 168.80 | 1.81% | 3 |
| Jul 28, 2025 | 166.10 | 166.10 | 166.10 | 165.80 | 165.80 | 0.18% | 22 |
| Jul 25, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -2.13% | - |
| Jul 24, 2025 | 171.50 | 171.50 | 171.50 | 169.10 | 169.10 | -3.51% | 50 |
| Jul 23, 2025 | 169.60 | 171.50 | 169.60 | 175.25 | 175.25 | 10.32% | 78 |
| Jul 22, 2025 | 161.80 | 161.80 | 161.80 | 158.85 | 158.85 | -2.37% | 2 |
| Jul 21, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -1.99% | - |
| Jul 18, 2025 | 160.60 | 166.00 | 160.60 | 166.00 | 166.00 | 5.36% | 68 |
| Jul 17, 2025 | 165.00 | 165.00 | 165.00 | 157.55 | 157.55 | 0.54% | 5 |
| Jul 16, 2025 | 164.35 | 164.35 | 164.35 | 156.70 | 156.70 | -5.37% | 1 |
| Jul 15, 2025 | 167.95 | 167.95 | 167.95 | 165.60 | 165.60 | 0.36% | 14 |
| Jul 14, 2025 | 165.25 | 165.25 | 165.25 | 165.00 | 165.00 | -1.61% | 70 |
| Jul 11, 2025 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 0.75% | - |