Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 140.96
+1.06 (0.76%)
At close: Apr 16, 2026
BIT:1VST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 145.65 | 146.40 | 145.65 | 145.85 | 145.85 | 0.66% | 8 |
| Feb 19, 2026 | 144.20 | 145.40 | 144.20 | 144.90 | 144.90 | -0.51% | 21 |
| Feb 18, 2026 | 149.20 | 149.20 | 146.00 | 145.65 | 145.65 | -2.38% | 91 |
| Feb 17, 2026 | 144.00 | 148.50 | 143.15 | 149.20 | 149.20 | 18.27% | 294 |
| Feb 16, 2026 | 157.35 | 157.35 | 141.65 | 126.15 | 126.15 | -11.81% | 35 |
| Feb 13, 2026 | 135.20 | 137.80 | 135.20 | 143.05 | 143.05 | 5.46% | 200 |
| Feb 12, 2026 | 136.40 | 138.65 | 136.30 | 135.65 | 135.65 | 0.74% | 284 |
| Feb 11, 2026 | 132.60 | 137.15 | 132.60 | 134.65 | 134.65 | 1.62% | 199 |
| Feb 10, 2026 | 130.45 | 134.75 | 130.20 | 132.50 | 132.50 | 2.12% | 814 |
| Feb 9, 2026 | 126.85 | 130.45 | 124.40 | 129.75 | 129.75 | 3.10% | 218 |
| Feb 6, 2026 | 125.05 | 127.00 | 125.05 | 125.85 | 125.85 | 5.23% | 440 |
| Feb 5, 2026 | 122.15 | 122.15 | 118.65 | 119.60 | 119.60 | 0.67% | 368 |
| Feb 4, 2026 | 130.00 | 130.00 | 122.15 | 118.80 | 118.80 | -8.97% | 103 |