Vidrala, S.A. (BME:VID)
Spain · Delayed Price · Currency is EUR 74.30
-0.80 (-1.07%)
May 18, 2026, 4:19 PM CET
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 74.40 | 74.50 | 73.10 | 74.20 | - | -1.20% | 21,819 |
| May 15, 2026 | 75.40 | 76.20 | 74.80 | 75.10 | 75.10 | -0.79% | 37,845 |
| May 14, 2026 | 78.00 | 78.00 | 75.60 | 75.70 | 75.70 | -0.26% | 37,259 |
| May 13, 2026 | 76.10 | 76.70 | 75.80 | 75.90 | 75.90 | -0.26% | 43,464 |
| May 12, 2026 | 76.70 | 77.30 | 76.10 | 76.10 | 76.10 | -0.91% | 34,553 |
| May 11, 2026 | 77.10 | 77.40 | 76.70 | 76.80 | 76.80 | -0.65% | 29,942 |
| May 8, 2026 | 79.10 | 79.10 | 77.20 | 77.30 | 77.30 | -0.64% | 27,194 |
| May 7, 2026 | 79.50 | 79.60 | 77.80 | 77.80 | 77.80 | -1.27% | 35,470 |
| May 6, 2026 | 77.90 | 79.50 | 77.50 | 78.80 | 78.80 | 2.20% | 50,599 |
| May 5, 2026 | 76.90 | 77.40 | 76.20 | 77.10 | 77.10 | 0.39% | 32,984 |
| May 4, 2026 | 77.60 | 78.40 | 76.60 | 76.80 | 76.80 | -0.13% | 39,149 |
| Apr 30, 2026 | 76.40 | 77.20 | 75.50 | 76.90 | 76.90 | -0.13% | 58,826 |
| Apr 29, 2026 | 79.20 | 79.20 | 76.40 | 77.00 | 77.00 | -2.16% | 76,243 |
| Apr 28, 2026 | 78.20 | 79.20 | 78.00 | 78.70 | 78.70 | 0.51% | 23,838 |
| Apr 27, 2026 | 77.60 | 78.70 | 77.60 | 78.30 | 78.30 | 0.13% | 20,993 |
| Apr 24, 2026 | 78.10 | 78.60 | 77.60 | 78.20 | 78.20 | -0.26% | 30,684 |
| Apr 23, 2026 | 78.40 | 79.20 | 78.30 | 78.40 | 78.40 | -0.25% | 30,319 |
| Apr 22, 2026 | 80.50 | 80.50 | 78.30 | 78.60 | 78.60 | -1.63% | 22,409 |
| Apr 21, 2026 | 81.00 | 81.00 | 79.80 | 79.90 | 79.90 | - | 34,192 |
| Apr 20, 2026 | 80.50 | 80.80 | 79.80 | 79.90 | 79.90 | -1.96% | 29,696 |
| Apr 17, 2026 | 80.00 | 82.00 | 79.70 | 81.50 | 81.50 | 2.26% | 43,733 |
| Apr 16, 2026 | 80.30 | 80.80 | 79.70 | 79.70 | 79.70 | -0.62% | 62,948 |
| Apr 15, 2026 | 79.70 | 80.20 | 79.50 | 80.20 | 80.20 | 0.63% | 72,782 |
| Apr 14, 2026 | 79.70 | 80.20 | 78.80 | 79.70 | 79.70 | 1.01% | 31,451 |
| Apr 13, 2026 | 78.30 | 78.90 | 77.80 | 78.90 | 78.90 | -0.25% | 53,427 |
| Apr 10, 2026 | 79.50 | 79.60 | 78.80 | 79.10 | 79.10 | -0.38% | 30,528 |
| Apr 9, 2026 | 79.90 | 80.10 | 79.20 | 79.40 | 79.40 | -0.75% | 29,607 |
| Apr 8, 2026 | 79.50 | 80.50 | 79.00 | 80.00 | 80.00 | 4.44% | 49,411 |
| Apr 7, 2026 | 78.00 | 78.80 | 76.50 | 76.60 | 76.60 | -1.92% | 34,073 |
| Apr 2, 2026 | 77.70 | 78.90 | 77.50 | 78.10 | 78.10 | -1.01% | 18,159 |
| Apr 1, 2026 | 78.00 | 79.20 | 77.80 | 78.90 | 78.90 | 2.87% | 41,682 |
| Mar 31, 2026 | 78.00 | 78.90 | 76.50 | 76.70 | 76.70 | -1.67% | 38,269 |
| Mar 30, 2026 | 77.30 | 78.50 | 76.70 | 78.00 | 78.00 | 0.13% | 41,197 |
| Mar 27, 2026 | 78.00 | 78.40 | 77.50 | 77.90 | 77.90 | -0.51% | 33,646 |
| Mar 26, 2026 | 77.90 | 78.90 | 77.60 | 78.30 | 78.30 | 0.51% | 70,674 |
| Mar 25, 2026 | 76.30 | 79.00 | 75.90 | 77.90 | 77.90 | 3.45% | 71,301 |
| Mar 24, 2026 | 73.90 | 75.70 | 73.80 | 75.30 | 75.30 | 1.76% | 53,403 |
| Mar 23, 2026 | 71.00 | 74.80 | 70.40 | 74.00 | 74.00 | 3.21% | 88,896 |
| Mar 20, 2026 | 72.50 | 74.70 | 71.60 | 71.70 | 71.70 | -0.42% | 208,536 |
| Mar 19, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -3.49% | 84,389 |
| Mar 18, 2026 | 73.70 | 75.00 | 73.70 | 74.60 | 74.60 | 1.36% | 71,032 |
| Mar 17, 2026 | 73.90 | 74.20 | 73.40 | 73.60 | 73.60 | -0.41% | 40,126 |
| Mar 16, 2026 | 74.30 | 75.30 | 73.90 | 73.90 | 73.90 | -0.27% | 55,221 |
| Mar 13, 2026 | 74.00 | 74.60 | 73.50 | 74.10 | 74.10 | -0.54% | 55,279 |
| Mar 12, 2026 | 74.00 | 75.20 | 73.70 | 74.50 | 74.50 | 0.27% | 57,876 |
| Mar 11, 2026 | 74.00 | 74.80 | 73.80 | 74.30 | 74.30 | 0.13% | 59,121 |
| Mar 10, 2026 | 75.60 | 75.60 | 74.20 | 74.20 | 74.20 | -0.27% | 57,498 |
| Mar 9, 2026 | 74.40 | 74.90 | 73.60 | 74.40 | 74.40 | -1.72% | 71,013 |
| Mar 6, 2026 | 75.80 | 76.60 | 75.30 | 75.70 | 75.70 | 0.53% | 65,364 |
| Mar 5, 2026 | 76.50 | 76.90 | 75.30 | 75.30 | 75.30 | -1.70% | 103,357 |