Skip to main content
logo
Vistra Corp. (BIT:1VST)
Italy flag Italy · Delayed Price · Currency is EUR
136.26
-1.12 (-0.82%)
Last updated: May 28, 2026, 10:14 AM CET

BIT:1VST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026141.86142.58137.38137.38137.38-3.01%358
May 26, 2026137.04142.54136.14141.64141.641.93%220
May 25, 2026142.50142.50130.18138.96138.962.74%368
May 22, 2026129.38135.24129.38135.26135.265.56%193
May 21, 2026124.26127.80124.26128.14128.144.42%377
May 20, 2026118.76122.34118.76122.72122.726.29%334
May 19, 2026117.72118.64114.78115.46115.46-0.62%190
May 18, 2026119.88120.70116.78116.18116.18-2.53%80
May 15, 2026120.98120.98119.08119.20119.20-1.18%239
May 14, 2026122.24122.66119.96120.62120.62-0.12%181
May 13, 2026126.64126.98119.06120.76120.76-2.89%187
May 12, 2026128.88128.88124.92124.36124.36-0.92%247
May 11, 2026125.68126.70124.36125.52125.52-1.49%278
May 8, 2026133.10133.10126.64127.42127.42-6.46%161
May 7, 2026144.36144.36134.34136.22136.221.96%170
May 6, 2026137.94139.58133.80133.60133.60-2.89%262
May 5, 2026139.00139.38136.90137.58137.580.61%138
May 4, 2026133.64138.10133.64136.74136.741.03%675
Apr 30, 2026133.04135.06132.98135.34135.340.91%19
Apr 29, 2026138.00138.00135.24134.12134.12-1.86%30
Apr 28, 2026139.00139.00135.78136.66136.66-2.71%173
Apr 27, 2026141.46142.12138.32140.46140.460.96%157
Apr 24, 2026134.58135.00134.58139.12139.122.63%19
Apr 23, 2026133.32134.50133.32135.56135.561.57%44
Apr 22, 2026133.30134.52133.30133.46133.460.91%70
Apr 21, 2026137.02137.02136.80132.26132.26-3.67%203
Apr 20, 2026137.38138.90137.38137.30137.30-0.46%68
Apr 17, 2026140.48141.98139.32137.94137.94-2.14%8
Apr 16, 2026139.68139.70139.68140.96140.960.76%84
Apr 15, 2026140.26140.74140.20139.90139.902.07%146
Apr 14, 2026136.20136.98136.20137.06137.061.71%64
Apr 13, 2026131.24134.48131.24134.76134.76-0.01%101
Apr 10, 2026134.38134.38134.38134.78134.78-2.32%8
Apr 9, 2026136.96137.70136.92137.98137.982.47%97
Apr 8, 2026134.66134.66134.66134.66134.662.62%-
Apr 7, 2026130.64130.64130.24131.22131.22-1.08%22
Apr 2, 2026132.65132.65132.65132.65132.65-0.23%-
Apr 1, 2026130.60133.10130.60132.95132.954.48%65
Mar 31, 2026127.25127.25127.25127.25127.25-4.07%-
Mar 30, 2026133.00133.00133.00132.65132.65-2.82%43
Mar 27, 2026135.10135.10135.10136.50136.505.73%29
Mar 26, 2026130.85130.85130.85129.10129.10-1.86%15
Mar 25, 2026131.55131.55131.55131.55131.550.04%-
Mar 24, 2026130.25131.70130.25131.50131.500.69%10
Mar 23, 2026132.45133.00131.50130.60130.60-3.58%24
Mar 20, 2026135.45135.45135.45135.45135.45-6.04%-
Mar 19, 2026148.25148.25145.00144.15144.15-2.27%169
Mar 18, 2026147.70147.70147.70147.70147.503.69%-
Mar 17, 2026138.00141.85133.95142.45142.261.82%129
Mar 16, 2026143.60143.60140.75139.90139.710.25%135