Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 141.14
+7.54 (5.64%)
Last updated: May 7, 2026, 3:00 PM CET
BIT:1VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 137.94 | 139.58 | 133.80 | 133.60 | 133.60 | -2.89% | 262 |
| May 5, 2026 | 139.00 | 139.38 | 136.90 | 137.58 | 137.58 | 0.61% | 138 |
| May 4, 2026 | 133.64 | 138.10 | 133.64 | 136.74 | 136.74 | 1.03% | 675 |
| Apr 30, 2026 | 133.04 | 135.06 | 132.98 | 135.34 | 135.34 | 0.91% | 19 |
| Apr 29, 2026 | 138.00 | 138.00 | 135.24 | 134.12 | 134.12 | -1.86% | 30 |
| Apr 28, 2026 | 139.00 | 139.00 | 135.78 | 136.66 | 136.66 | -2.71% | 173 |
| Apr 27, 2026 | 141.46 | 142.12 | 138.32 | 140.46 | 140.46 | 0.96% | 157 |
| Apr 24, 2026 | 134.58 | 135.00 | 134.58 | 139.12 | 139.12 | 2.63% | 19 |
| Apr 23, 2026 | 133.32 | 134.50 | 133.32 | 135.56 | 135.56 | 1.57% | 44 |
| Apr 22, 2026 | 133.30 | 134.52 | 133.30 | 133.46 | 133.46 | 0.91% | 70 |
| Apr 21, 2026 | 137.02 | 137.02 | 136.80 | 132.26 | 132.26 | -3.67% | 203 |
| Apr 20, 2026 | 137.38 | 138.90 | 137.38 | 137.30 | 137.30 | -0.46% | 68 |
| Apr 17, 2026 | 140.48 | 141.98 | 139.32 | 137.94 | 137.94 | -2.14% | 8 |
| Apr 16, 2026 | 139.68 | 139.70 | 139.68 | 140.96 | 140.96 | 0.76% | 84 |
| Apr 15, 2026 | 140.26 | 140.74 | 140.20 | 139.90 | 139.90 | 2.07% | 146 |
| Apr 14, 2026 | 136.20 | 136.98 | 136.20 | 137.06 | 137.06 | 1.71% | 64 |
| Apr 13, 2026 | 131.24 | 134.48 | 131.24 | 134.76 | 134.76 | -0.01% | 101 |
| Apr 10, 2026 | 134.38 | 134.38 | 134.38 | 134.78 | 134.78 | -2.32% | 8 |
| Apr 9, 2026 | 136.96 | 137.70 | 136.92 | 137.98 | 137.98 | 2.47% | 97 |
| Apr 8, 2026 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | 2.62% | - |
| Apr 7, 2026 | 130.64 | 130.64 | 130.24 | 131.22 | 131.22 | -1.08% | 22 |
| Apr 2, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -0.23% | - |
| Apr 1, 2026 | 130.60 | 133.10 | 130.60 | 132.95 | 132.95 | 4.48% | 65 |
| Mar 31, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -4.07% | - |
| Mar 30, 2026 | 133.00 | 133.00 | 133.00 | 132.65 | 132.65 | -2.82% | 43 |
| Mar 27, 2026 | 135.10 | 135.10 | 135.10 | 136.50 | 136.50 | 5.73% | 29 |
| 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 |