Vidrala, S.A. (BME:VID)
Spain · Delayed Price · Currency is EUR 87.40
-0.90 (-1.02%)
Oct 28, 2025, 5:35 PM CET
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 88.00 | 88.40 | 87.60 | 87.80 | 87.80 | -0.57% | 22,830 |
| Oct 27, 2025 | 89.40 | 89.50 | 88.20 | 88.30 | 88.30 | -1.12% | 24,513 |
| Oct 24, 2025 | 88.40 | 89.50 | 88.10 | 89.30 | 89.30 | 1.48% | 39,369 |
| Oct 23, 2025 | 88.80 | 88.80 | 86.20 | 88.00 | 88.00 | -0.90% | 62,946 |
| Oct 22, 2025 | 88.00 | 89.30 | 87.80 | 88.80 | 88.80 | 0.68% | 33,848 |
| Oct 21, 2025 | 87.70 | 88.60 | 86.80 | 88.20 | 88.20 | 1.50% | 32,115 |
| Oct 20, 2025 | 86.10 | 87.00 | 85.00 | 86.90 | 86.90 | 1.16% | 24,304 |
| Oct 17, 2025 | 86.00 | 86.40 | 84.40 | 85.90 | 85.90 | -0.12% | 34,163 |
| Oct 16, 2025 | 85.40 | 86.20 | 84.80 | 86.00 | 86.00 | 0.70% | 20,518 |
| Oct 15, 2025 | 85.60 | 86.50 | 85.30 | 85.40 | 85.40 | 0.23% | 34,961 |
| Oct 14, 2025 | 87.20 | 87.20 | 85.10 | 85.20 | 85.20 | -2.52% | 56,882 |
| Oct 13, 2025 | 87.40 | 88.20 | 87.20 | 87.40 | 87.40 | -0.23% | 25,508 |
| Oct 10, 2025 | 88.80 | 89.10 | 87.50 | 87.60 | 87.60 | -0.45% | 24,083 |
| Oct 9, 2025 | 89.40 | 90.50 | 87.70 | 88.00 | 88.00 | -1.68% | 65,272 |
| Oct 8, 2025 | 90.00 | 90.10 | 88.90 | 89.50 | 89.50 | -0.67% | 49,841 |
| Oct 7, 2025 | 89.60 | 91.10 | 89.60 | 90.10 | 90.10 | 0.33% | 54,788 |
| Oct 6, 2025 | 90.60 | 90.70 | 89.10 | 89.80 | 89.80 | -0.66% | 34,556 |
| Oct 3, 2025 | 90.60 | 90.80 | 89.90 | 90.40 | 90.40 | 0.11% | 44,892 |
| Oct 2, 2025 | 90.20 | 90.90 | 90.00 | 90.30 | 90.30 | 0.56% | 31,186 |
| Oct 1, 2025 | 90.00 | 90.40 | 89.70 | 89.80 | 89.80 | -0.22% | 28,143 |
| Sep 30, 2025 | 90.60 | 90.90 | 89.50 | 90.00 | 90.00 | 0.33% | 41,008 |
| Sep 29, 2025 | 90.10 | 90.90 | 89.70 | 89.70 | 89.70 | -0.33% | 26,515 |
| 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 |