Vitro, S.A.B. de C.V. (BMV:VITRO.A)
Mexico · Delayed Price · Currency is MXN 3.720
+0.260 (7.51%)
At close: Sep 18, 2026
Vitro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.51 | 3.72 | 3.51 | 3.72 | 3.72 | 7.51% | 1,921 |
| Sep 17, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 902 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 6,005 |
| Sep 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,452 |
| Sep 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,060 |
| Sep 4, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -3.90% | 8,689 |
| Sep 3, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | 854 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | 382 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 991 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.00% | 1,848 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.60% | 11,677 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -3.75% | 3,362 |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 2,427 |
| Aug 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 692 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -4.25% | 1,195 |
| Aug 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.76% | 315 |
| Aug 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 346 |
| Aug 19, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.77% | 4,925 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 841 |
| Aug 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 281 |
| Aug 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 275 |
| Aug 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 410 |
| Aug 4, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -2.45% | 622 |
| Jul 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 808 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 238 |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 142 |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,112 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 377 |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.67% | 1,128 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 288 |
| Jul 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 206 |
| Jul 6, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | -0.38% | 615 |
| Jul 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | 389 |
| Jul 1, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.46% | 252 |
| Jun 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 513 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | -7.03% | 539 |
| Jun 19, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | 218 |
| Jun 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3.09% | 510 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.48% | 708 |
| Jun 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.05% | 322 |
| Jun 12, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -3.23% | 431 |
| Jun 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -3.76% | 515 |
| Jun 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 821 |
| Jun 2, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 0.84% | 5,965 |
| Jun 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.68% | 614 |
| May 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.90% | 819 |
| May 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 748 |
| May 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 469 |
| May 25, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 4.35% | 1,714 |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.50% | 278 |