Vidrala, S.A. (BME:VID)
Spain · Delayed Price · Currency is EUR 83.10
+1.50 (1.84%)
Jun 26, 2026, 5:36 PM CET
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.50 | 83.60 | 81.50 | 83.10 | 83.10 | 1.84% | 46,521 |
| Jun 25, 2026 | 80.40 | 81.80 | 80.10 | 81.60 | 81.60 | 1.62% | 46,011 |
| Jun 24, 2026 | 79.90 | 80.40 | 79.10 | 80.30 | 80.30 | -0.25% | 37,866 |
| Jun 23, 2026 | 79.70 | 81.00 | 79.70 | 80.50 | 80.50 | - | 47,417 |
| Jun 22, 2026 | 79.50 | 80.50 | 78.60 | 80.50 | 80.50 | 1.00% | 37,906 |
| Jun 19, 2026 | 79.80 | 80.30 | 79.60 | 79.70 | 79.70 | -0.62% | 240,370 |
| Jun 18, 2026 | 79.70 | 80.20 | 78.30 | 80.20 | 80.20 | 0.50% | 45,278 |
| Jun 17, 2026 | 79.20 | 79.90 | 78.80 | 79.80 | 79.80 | 1.01% | 34,605 |
| Jun 16, 2026 | 78.60 | 79.00 | 77.80 | 79.00 | 79.00 | 0.38% | 60,548 |
| Jun 15, 2026 | 80.50 | 81.10 | 78.70 | 78.70 | 78.70 | -0.76% | 46,492 |
| Jun 12, 2026 | 77.90 | 79.80 | 77.90 | 79.30 | 79.30 | 2.59% | 46,371 |
| Jun 11, 2026 | 77.00 | 77.80 | 76.80 | 77.30 | 77.30 | -0.13% | 62,537 |
| Jun 10, 2026 | 76.30 | 77.80 | 76.30 | 77.40 | 77.40 | 1.57% | 63,671 |
| Jun 9, 2026 | 75.50 | 76.90 | 75.50 | 76.20 | 76.20 | 0.79% | 39,310 |
| Jun 8, 2026 | 76.40 | 76.70 | 75.60 | 75.60 | 75.60 | -1.95% | 46,116 |
| Jun 5, 2026 | 76.50 | 77.80 | 76.30 | 77.10 | 77.10 | 1.05% | 43,279 |
| Jun 4, 2026 | 75.10 | 76.60 | 75.10 | 76.30 | 76.30 | 1.06% | 48,150 |
| Jun 3, 2026 | 74.20 | 75.80 | 74.10 | 75.50 | 75.50 | 1.48% | 57,623 |
| Jun 2, 2026 | 75.50 | 75.90 | 74.20 | 74.40 | 74.40 | -0.67% | 57,649 |
| Jun 1, 2026 | 76.90 | 76.90 | 74.70 | 74.90 | 74.90 | -2.60% | 78,222 |
| May 29, 2026 | 77.50 | 78.20 | 76.90 | 76.90 | 76.90 | 0.13% | 114,997 |
| May 28, 2026 | 77.10 | 77.30 | 76.50 | 76.80 | 76.80 | -0.65% | 37,688 |
| May 27, 2026 | 76.30 | 78.00 | 76.30 | 77.30 | 77.30 | 1.31% | 39,227 |
| May 26, 2026 | 76.90 | 77.20 | 76.10 | 76.30 | 76.30 | -0.78% | 39,100 |
| May 25, 2026 | 77.10 | 77.20 | 76.30 | 76.90 | 76.90 | 1.05% | 20,854 |
| May 22, 2026 | 76.70 | 77.10 | 76.00 | 76.10 | 76.10 | -0.39% | 32,940 |
| May 21, 2026 | 76.00 | 77.00 | 75.80 | 76.40 | 76.40 | 0.26% | 39,600 |
| May 20, 2026 | 75.00 | 76.50 | 74.70 | 76.20 | 76.20 | 1.06% | 40,718 |
| May 19, 2026 | 74.40 | 76.00 | 74.40 | 75.40 | 75.40 | 1.21% | 43,027 |
| May 18, 2026 | 74.40 | 75.00 | 73.10 | 74.50 | 74.50 | -0.80% | 41,098 |
| 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 |