Vidrala, S.A. (BME:VID)
Spain · Delayed Price · Currency is EUR 90.00
0.00 (0.00%)
Sep 26, 2025, 5:35 PM CET
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.90 | 90.90 | 89.60 | 90.00 | 90.00 | - | 28,040 |
| Sep 25, 2025 | 90.90 | 91.20 | 90.00 | 90.00 | 90.00 | -0.99% | 36,827 |
| Sep 24, 2025 | 92.40 | 92.70 | 90.90 | 90.90 | 90.90 | -2.05% | 25,352 |
| Sep 23, 2025 | 92.40 | 94.70 | 92.10 | 92.80 | 92.80 | 0.76% | 23,838 |
| Sep 22, 2025 | 91.00 | 92.10 | 90.50 | 92.10 | 92.10 | 1.43% | 20,959 |
| Sep 19, 2025 | 91.40 | 91.60 | 90.10 | 90.80 | 90.80 | - | 39,738 |
| Sep 18, 2025 | 91.30 | 91.50 | 90.50 | 90.80 | 90.80 | -0.55% | 18,390 |
| Sep 17, 2025 | 92.00 | 92.40 | 91.20 | 91.30 | 91.30 | -0.65% | 17,457 |
| Sep 16, 2025 | 93.20 | 93.30 | 91.60 | 91.90 | 91.90 | -0.97% | 19,606 |
| Sep 15, 2025 | 93.00 | 93.60 | 92.40 | 92.80 | 92.80 | 0.43% | 15,282 |
| Sep 12, 2025 | 93.00 | 93.10 | 92.10 | 92.40 | 92.40 | -0.32% | 10,206 |
| Sep 11, 2025 | 91.40 | 92.90 | 91.30 | 92.70 | 92.70 | 1.64% | 21,175 |
| Sep 10, 2025 | 90.40 | 91.90 | 90.40 | 91.20 | 91.20 | 1.11% | 19,282 |
| Sep 9, 2025 | 90.40 | 91.20 | 89.90 | 90.20 | 90.20 | -0.22% | 12,040 |
| Sep 8, 2025 | 90.50 | 90.90 | 89.80 | 90.40 | 90.40 | 0.33% | 19,593 |
| Sep 5, 2025 | 90.60 | 91.00 | 89.90 | 90.10 | 90.10 | -0.88% | 20,106 |
| Sep 4, 2025 | 90.50 | 91.70 | 90.50 | 90.90 | 90.90 | 0.55% | 8,253 |
| Sep 3, 2025 | 91.10 | 91.50 | 90.30 | 90.40 | 90.40 | -0.33% | 14,146 |
| Sep 2, 2025 | 92.10 | 92.10 | 90.70 | 90.70 | 90.70 | -1.41% | 15,687 |
| Sep 1, 2025 | 92.60 | 92.60 | 91.70 | 92.00 | 92.00 | -0.11% | 9,337 |
| Aug 29, 2025 | 93.00 | 93.40 | 92.00 | 92.10 | 92.10 | -0.32% | 9,638 |
| Aug 28, 2025 | 92.80 | 93.10 | 92.40 | 92.40 | 92.40 | 0.11% | 10,960 |
| Aug 27, 2025 | 93.30 | 93.80 | 92.10 | 92.30 | 92.30 | -1.18% | 13,768 |
| Aug 26, 2025 | 94.80 | 94.80 | 93.10 | 93.40 | 93.40 | -1.06% | 18,454 |
| Aug 25, 2025 | 95.10 | 95.60 | 94.00 | 94.40 | 94.40 | -1.15% | 5,590 |
| Aug 22, 2025 | 95.00 | 95.70 | 93.80 | 95.50 | 95.50 | 1.60% | 12,772 |
| Aug 21, 2025 | 94.60 | 94.60 | 93.10 | 94.00 | 94.00 | -1.05% | 21,712 |
| Aug 20, 2025 | 94.40 | 95.10 | 94.30 | 95.00 | 95.00 | - | 6,579 |
| Aug 19, 2025 | 95.50 | 95.50 | 94.20 | 95.00 | 95.00 | 1.17% | 7,918 |
| Aug 18, 2025 | 95.40 | 95.40 | 93.50 | 93.90 | 93.90 | -0.84% | 14,213 |
| Aug 15, 2025 | 95.80 | 95.90 | 94.60 | 94.70 | 94.70 | -0.73% | 6,109 |
| Aug 14, 2025 | 95.30 | 95.60 | 94.80 | 95.40 | 95.40 | 0.63% | 9,099 |
| Aug 13, 2025 | 94.60 | 95.30 | 94.30 | 94.80 | 94.80 | 0.21% | 6,882 |
| Aug 12, 2025 | 94.40 | 95.50 | 93.80 | 94.60 | 94.60 | 0.53% | 9,679 |
| Aug 11, 2025 | 96.20 | 96.20 | 94.10 | 94.10 | 94.10 | -1.16% | 10,319 |
| Aug 8, 2025 | 96.10 | 96.40 | 95.10 | 95.20 | 95.20 | -0.52% | 17,420 |
| Aug 7, 2025 | 95.20 | 96.00 | 94.00 | 95.70 | 95.70 | 1.70% | 12,600 |
| Aug 6, 2025 | 94.00 | 94.50 | 93.70 | 94.10 | 94.10 | 0.32% | 11,910 |
| Aug 5, 2025 | 93.90 | 94.40 | 93.50 | 93.80 | 93.80 | 0.43% | 12,405 |
| Aug 4, 2025 | 94.30 | 94.30 | 92.50 | 93.40 | 93.40 | -0.11% | 19,470 |
| Aug 1, 2025 | 94.00 | 94.90 | 93.30 | 93.50 | 93.50 | -1.06% | 20,159 |
| Jul 31, 2025 | 97.00 | 97.50 | 94.40 | 94.50 | 94.50 | -2.68% | 41,919 |
| Jul 30, 2025 | 97.90 | 98.40 | 97.10 | 97.10 | 97.10 | -0.72% | 17,259 |
| Jul 29, 2025 | 98.90 | 98.90 | 97.80 | 97.80 | 97.80 | -0.71% | 27,371 |
| Jul 28, 2025 | 99.70 | 100.60 | 98.50 | 98.50 | 98.50 | -0.51% | 40,453 |
| Jul 25, 2025 | 97.10 | 99.00 | 97.00 | 99.00 | 99.00 | 0.10% | 35,231 |
| Jul 24, 2025 | 97.00 | 100.40 | 94.10 | 98.90 | 98.90 | 2.38% | 69,430 |
| Jul 23, 2025 | 96.00 | 97.20 | 95.80 | 96.60 | 96.60 | 1.26% | 25,811 |
| Jul 22, 2025 | 95.50 | 95.80 | 94.70 | 95.40 | 95.40 | -0.42% | 26,575 |
| Jul 21, 2025 | 95.50 | 96.70 | 95.50 | 95.80 | 95.80 | - | 22,148 |