Vidrala, S.A. (BME:VID)
Spain · Delayed Price · Currency is EUR 89.80
-0.60 (-0.66%)
Aug 27, 2026, 2:54 PM CET
Vidrala Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 90.30 | 91.70 | 90.30 | 90.40 | 90.40 | -0.55% | 23,136 |
| Aug 25, 2026 | 90.00 | 91.00 | 89.90 | 90.90 | 90.90 | - | 22,079 |
| Aug 24, 2026 | 89.90 | 90.90 | 89.70 | 90.90 | 90.90 | 1.00% | 25,595 |
| Aug 21, 2026 | 89.00 | 90.40 | 89.00 | 90.00 | 90.00 | 1.01% | 17,985 |
| Aug 20, 2026 | 87.80 | 89.50 | 87.80 | 89.10 | 89.10 | 1.14% | 30,056 |
| Aug 19, 2026 | 88.40 | 88.70 | 87.80 | 88.10 | 88.10 | -0.56% | 23,189 |
| Aug 18, 2026 | 87.00 | 88.90 | 87.00 | 88.60 | 88.60 | 0.57% | 16,836 |
| Aug 17, 2026 | 88.00 | 89.00 | 87.90 | 88.10 | 88.10 | -0.56% | 19,884 |
| Aug 14, 2026 | 87.00 | 88.70 | 87.00 | 88.60 | 88.60 | 1.61% | 23,570 |
| Aug 13, 2026 | 87.30 | 87.70 | 86.90 | 87.20 | 87.20 | 0.23% | 20,306 |
| Aug 12, 2026 | 87.00 | 87.90 | 87.00 | 87.00 | 87.00 | -0.57% | 16,963 |
| Aug 11, 2026 | 87.20 | 88.00 | 87.00 | 87.50 | 87.50 | -0.11% | 22,125 |
| Aug 10, 2026 | 88.00 | 88.20 | 87.40 | 87.60 | 87.60 | -0.45% | 20,372 |
| Aug 7, 2026 | 87.50 | 88.60 | 87.50 | 88.00 | 88.00 | -0.11% | 26,312 |
| Aug 6, 2026 | 88.20 | 89.20 | 88.10 | 88.10 | 88.10 | - | 21,003 |
| Aug 5, 2026 | 88.00 | 88.60 | 87.50 | 88.10 | 88.10 | 0.57% | 19,999 |
| Aug 4, 2026 | 87.60 | 89.30 | 87.60 | 87.60 | 87.60 | -1.02% | 36,857 |
| Aug 3, 2026 | 88.30 | 89.50 | 88.10 | 88.50 | 88.50 | 1.03% | 24,675 |
| Jul 31, 2026 | 89.90 | 90.20 | 87.60 | 87.60 | 87.60 | -2.34% | 46,183 |
| Jul 30, 2026 | 90.00 | 91.30 | 89.70 | 89.70 | 89.70 | -0.22% | 38,417 |
| Jul 29, 2026 | 89.80 | 90.60 | 89.40 | 89.90 | 89.90 | 0.33% | 43,215 |
| Jul 28, 2026 | 87.70 | 89.90 | 87.70 | 89.60 | 89.60 | 2.17% | 44,815 |
| Jul 27, 2026 | 88.10 | 88.50 | 86.80 | 87.70 | 87.70 | 1.98% | 45,340 |
| Jul 24, 2026 | 84.60 | 87.00 | 83.40 | 86.00 | 86.00 | 1.65% | 71,117 |
| Jul 23, 2026 | 90.00 | 92.00 | 84.60 | 84.60 | 84.60 | -6.00% | 118,614 |
| Jul 22, 2026 | 88.70 | 90.50 | 88.70 | 90.00 | 90.00 | 0.11% | 31,574 |
| Jul 21, 2026 | 90.30 | 90.70 | 88.70 | 89.90 | 89.90 | -0.88% | 31,714 |
| Jul 20, 2026 | 88.80 | 91.00 | 88.80 | 90.70 | 90.70 | -0.11% | 16,259 |
| Jul 17, 2026 | 90.40 | 91.20 | 89.80 | 90.80 | 90.80 | 0.44% | 38,858 |
| Jul 16, 2026 | 89.60 | 90.70 | 87.70 | 90.40 | 90.40 | 0.67% | 57,817 |
| Jul 15, 2026 | 89.60 | 90.20 | 88.10 | 89.80 | 89.80 | -0.66% | 43,837 |
| Jul 14, 2026 | 89.50 | 90.40 | 89.10 | 90.40 | 90.40 | 0.78% | 50,826 |
| Jul 13, 2026 | 88.60 | 90.20 | 88.20 | 89.70 | 89.70 | 1.10% | 27,755 |
| Jul 10, 2026 | 88.90 | 89.30 | 88.20 | 89.10 | 88.72 | 0.68% | 40,985 |
| Jul 9, 2026 | 89.10 | 89.10 | 88.00 | 88.50 | 88.12 | 0.34% | 28,769 |
| Jul 8, 2026 | 89.10 | 89.80 | 87.90 | 88.20 | 87.82 | -2.33% | 68,649 |
| Jul 7, 2026 | 88.50 | 90.60 | 88.50 | 90.30 | 89.92 | 1.80% | 60,456 |
| Jul 6, 2026 | 89.20 | 89.50 | 88.40 | 88.70 | 88.32 | -1.00% | 48,309 |
| Jul 3, 2026 | 87.90 | 89.90 | 87.20 | 89.60 | 89.22 | 4.19% | 127,929 |
| Jul 2, 2026 | 83.90 | 86.10 | 83.90 | 86.00 | 85.63 | 2.75% | 48,046 |
| Jul 1, 2026 | 83.90 | 84.10 | 83.10 | 83.70 | 83.34 | -0.24% | 29,241 |
| Jun 30, 2026 | 83.20 | 83.90 | 82.90 | 83.90 | 83.54 | 0.96% | 27,139 |
| Jun 29, 2026 | 83.10 | 83.50 | 82.70 | 83.10 | 82.75 | - | 28,559 |
| Jun 26, 2026 | 81.50 | 83.60 | 81.50 | 83.10 | 82.75 | 1.84% | 46,521 |
| Jun 25, 2026 | 80.40 | 81.80 | 80.10 | 81.60 | 81.25 | 1.62% | 46,011 |
| Jun 24, 2026 | 79.90 | 80.40 | 79.10 | 80.30 | 79.96 | -0.25% | 37,866 |
| Jun 23, 2026 | 79.70 | 81.00 | 79.70 | 80.50 | 80.16 | - | 47,417 |
| Jun 22, 2026 | 79.50 | 80.50 | 78.60 | 80.50 | 80.16 | 1.00% | 37,906 |
| Jun 19, 2026 | 79.80 | 80.30 | 79.60 | 79.70 | 79.36 | -0.62% | 240,370 |
| Jun 18, 2026 | 79.70 | 80.20 | 78.30 | 80.20 | 79.86 | 0.50% | 45,278 |