Vistra Corp. (BIT:1VST)
Italy · Delayed Price · Currency is EUR 122.24
-1.62 (-1.31%)
At close: Oct 2, 2026
BIT:1VST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 125.00 | 126.50 | 120.26 | 122.24 | 122.24 | -1.31% | 419 |
| Oct 1, 2026 | 124.14 | 124.30 | 122.56 | 123.86 | 123.86 | 2.36% | 276 |
| Sep 30, 2026 | 124.62 | 125.06 | 120.96 | 121.00 | 121.00 | -2.01% | 282 |
| Sep 29, 2026 | 122.10 | 124.78 | 122.10 | 123.48 | 123.48 | 2.30% | 123 |
| Sep 28, 2026 | 120.84 | 121.48 | 120.84 | 120.70 | 120.70 | 0.07% | 151 |
| Sep 25, 2026 | 122.40 | 122.80 | 122.24 | 120.62 | 120.62 | 0.32% | 184 |
| Sep 24, 2026 | 120.96 | 120.96 | 120.28 | 120.24 | 120.24 | -1.75% | 95 |
| Sep 23, 2026 | 123.54 | 123.54 | 121.24 | 122.38 | 122.38 | -1.10% | 86 |
| Sep 22, 2026 | 123.56 | 123.64 | 123.28 | 123.74 | 123.74 | 0.73% | 79 |
| Sep 21, 2026 | 124.12 | 124.54 | 121.60 | 122.84 | 122.84 | -0.90% | 377 |
| Sep 18, 2026 | 127.00 | 129.52 | 124.96 | 123.96 | 123.96 | -1.62% | 210 |
| Sep 17, 2026 | 124.00 | 126.40 | 123.08 | 126.20 | 126.00 | 2.84% | 509 |
| Sep 16, 2026 | 124.62 | 124.62 | 122.32 | 122.72 | 122.52 | 0.07% | 91 |
| Sep 15, 2026 | 122.26 | 123.54 | 122.06 | 122.64 | 122.44 | -0.57% | 61 |
| Sep 14, 2026 | 126.10 | 126.72 | 122.54 | 123.34 | 123.14 | -3.64% | 315 |
| Sep 11, 2026 | 127.22 | 129.34 | 127.00 | 128.00 | 127.80 | -2.36% | 93 |
| Sep 10, 2026 | 129.66 | 131.14 | 128.00 | 131.10 | 130.89 | 1.91% | 387 |
| Sep 9, 2026 | 131.36 | 132.00 | 128.00 | 128.64 | 128.44 | -2.47% | 762 |
| Sep 8, 2026 | 131.96 | 132.82 | 129.58 | 131.90 | 131.69 | -0.27% | 607 |
| Sep 7, 2026 | 132.24 | 133.40 | 131.16 | 132.26 | 132.05 | 3.93% | 851 |
| Sep 4, 2026 | 125.44 | 127.40 | 124.32 | 127.26 | 127.06 | 2.23% | 538 |
| Sep 3, 2026 | 123.96 | 127.76 | 123.66 | 124.48 | 124.28 | 2.74% | 291 |
| Sep 2, 2026 | 119.88 | 122.18 | 119.00 | 121.16 | 120.97 | 1.56% | 313 |
| Sep 1, 2026 | 119.10 | 119.74 | 116.70 | 119.30 | 119.11 | 1.22% | 166 |
| Aug 31, 2026 | 119.70 | 119.70 | 117.48 | 117.86 | 117.67 | -2.06% | 245 |
| Aug 28, 2026 | 120.24 | 120.96 | 119.88 | 120.34 | 120.15 | 1.08% | 204 |
| Aug 27, 2026 | 122.28 | 122.90 | 119.02 | 119.06 | 118.87 | -1.60% | 40 |
| Aug 26, 2026 | 120.58 | 121.02 | 120.00 | 121.00 | 120.81 | 2.46% | 170 |
| Aug 25, 2026 | 118.10 | 119.22 | 118.10 | 118.10 | 117.91 | 1.23% | 95 |
| Aug 24, 2026 | 116.72 | 117.36 | 115.90 | 116.66 | 116.47 | -0.56% | 267 |
| Aug 21, 2026 | 119.78 | 120.34 | 117.40 | 117.32 | 117.13 | -2.28% | 159 |
| Aug 20, 2026 | 122.06 | 122.06 | 120.00 | 120.06 | 119.87 | -0.20% | 154 |
| Aug 19, 2026 | 122.34 | 122.34 | 119.02 | 120.30 | 120.11 | -3.34% | 239 |
| Aug 18, 2026 | 124.90 | 125.10 | 124.14 | 124.46 | 124.26 | -1.18% | 104 |
| Aug 17, 2026 | 129.24 | 129.24 | 125.94 | 125.94 | 125.74 | -1.27% | 27 |
| Aug 14, 2026 | 127.08 | 129.16 | 127.08 | 127.56 | 127.36 | 0.77% | 116 |
| Aug 13, 2026 | 127.40 | 127.58 | 127.08 | 126.58 | 126.38 | -0.63% | 140 |
| Aug 12, 2026 | 126.28 | 128.96 | 126.28 | 127.38 | 127.18 | 1.19% | 249 |
| Aug 11, 2026 | 124.78 | 126.08 | 124.32 | 125.88 | 125.68 | 1.25% | 131 |
| Aug 10, 2026 | 122.94 | 125.28 | 122.12 | 124.32 | 124.12 | 2.17% | 136 |
| Aug 7, 2026 | 124.10 | 126.18 | 118.08 | 121.68 | 121.49 | -1.38% | 588 |
| Aug 6, 2026 | 122.92 | 123.56 | 121.80 | 123.38 | 123.18 | 0.46% | 185 |
| Aug 5, 2026 | 125.90 | 126.46 | 122.82 | 122.82 | 122.62 | -3.38% | 509 |
| Aug 4, 2026 | 137.30 | 137.30 | 126.82 | 127.12 | 126.92 | -4.51% | 13 |
| Aug 3, 2026 | 128.76 | 132.78 | 128.76 | 133.12 | 132.91 | 3.92% | 8 |
| Jul 31, 2026 | 132.02 | 132.02 | 129.30 | 128.10 | 127.90 | -0.93% | 53 |
| Jul 30, 2026 | 125.80 | 130.20 | 124.94 | 129.30 | 129.09 | 2.25% | 76 |
| Jul 29, 2026 | 131.72 | 131.72 | 125.96 | 126.46 | 126.26 | -2.90% | 110 |
| Jul 28, 2026 | 135.00 | 135.00 | 129.66 | 130.24 | 130.03 | -5.53% | 66 |
| Jul 27, 2026 | 146.00 | 146.12 | 137.30 | 137.86 | 137.64 | -6.84% | 208 |