Vistra Corp. (ETR:0V6)
Germany · Delayed Price · Currency is EUR 131.40
+4.04 (3.17%)
Last updated: Sep 7, 2026, 2:55 PM CET
ETR:0V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 131.40 | 132.90 | 131.18 | 132.78 | 132.78 | 4.26% | 1,935 |
| Sep 4, 2026 | 125.52 | 127.66 | 124.00 | 127.36 | 127.36 | 2.33% | 1,559 |
| Sep 3, 2026 | 124.20 | 126.70 | 123.10 | 124.46 | 124.46 | 2.71% | 4,676 |
| Sep 2, 2026 | 119.80 | 121.18 | 118.70 | 121.18 | 121.18 | 1.42% | 1,669 |
| Sep 1, 2026 | 119.70 | 119.82 | 116.70 | 119.48 | 119.48 | 1.20% | 2,411 |
| Aug 31, 2026 | 119.42 | 119.42 | 117.14 | 118.06 | 118.06 | -1.76% | 1,468 |
| Aug 28, 2026 | 120.24 | 120.92 | 119.84 | 120.18 | 120.18 | 0.92% | 1,369 |
| Aug 27, 2026 | 122.28 | 122.86 | 119.08 | 119.08 | 119.08 | -1.29% | 2,738 |
| Aug 26, 2026 | 120.54 | 121.96 | 119.82 | 120.64 | 120.64 | 2.22% | 835 |
| Aug 25, 2026 | 117.98 | 119.32 | 117.98 | 118.02 | 118.02 | 0.98% | 2,357 |
| Aug 24, 2026 | 116.64 | 117.78 | 115.70 | 116.88 | 116.88 | -0.44% | 1,816 |
| Aug 21, 2026 | 120.36 | 120.44 | 117.40 | 117.40 | 117.40 | -2.13% | 776 |
| Aug 20, 2026 | 122.66 | 122.66 | 119.96 | 119.96 | 119.96 | -0.15% | 537 |
| Aug 19, 2026 | 121.52 | 122.46 | 119.00 | 120.14 | 120.14 | -3.46% | 1,405 |
| Aug 18, 2026 | 125.52 | 125.68 | 123.96 | 124.44 | 124.44 | -1.02% | 859 |
| Aug 17, 2026 | 128.94 | 129.54 | 125.72 | 125.72 | 125.72 | -1.74% | 3,473 |
| Aug 14, 2026 | 127.00 | 129.08 | 127.00 | 127.94 | 127.94 | 1.41% | 213 |
| Aug 13, 2026 | 127.82 | 127.82 | 126.00 | 126.16 | 126.16 | -0.60% | 699 |
| Aug 12, 2026 | 128.34 | 129.08 | 126.92 | 126.92 | 126.92 | 1.13% | 607 |
| Aug 11, 2026 | 124.04 | 126.00 | 124.04 | 125.50 | 125.50 | 1.46% | 922 |
| Aug 10, 2026 | 122.74 | 125.10 | 122.12 | 123.70 | 123.70 | 1.00% | 1,123 |
| Aug 7, 2026 | 124.10 | 126.52 | 117.24 | 122.48 | 122.48 | -0.92% | 4,654 |
| Aug 6, 2026 | 122.48 | 123.68 | 121.84 | 123.62 | 123.62 | 0.93% | 1,449 |
| Aug 5, 2026 | 125.88 | 126.60 | 122.48 | 122.48 | 122.48 | -3.62% | 3,559 |
| Aug 4, 2026 | 135.84 | 138.00 | 126.40 | 127.08 | 127.08 | -4.36% | 1,046 |
| Aug 3, 2026 | 129.26 | 132.88 | 128.80 | 132.88 | 132.88 | 0.94% | 102 |
| Jul 31, 2026 | 131.16 | 131.64 | 131.16 | 131.64 | 131.64 | 1.92% | 47 |
| Jul 30, 2026 | 125.94 | 130.68 | 125.92 | 129.16 | 129.16 | 1.97% | 1,193 |
| Jul 29, 2026 | 130.48 | 131.22 | 126.00 | 126.66 | 126.66 | -2.79% | 324 |
| Jul 28, 2026 | 136.96 | 137.58 | 130.30 | 130.30 | 130.30 | -9.36% | 814 |
| Jul 27, 2026 | 146.30 | 146.62 | 143.76 | 143.76 | 143.76 | -2.75% | 184 |
| Jul 24, 2026 | 148.80 | 148.80 | 147.82 | 147.82 | 147.82 | 1.46% | 330 |
| Jul 23, 2026 | 145.88 | 147.54 | 144.92 | 145.70 | 145.70 | -0.01% | 910 |
| Jul 22, 2026 | 142.80 | 146.64 | 142.80 | 145.72 | 145.72 | 2.71% | 603 |
| Jul 21, 2026 | 140.58 | 143.22 | 140.58 | 141.88 | 141.88 | 3.20% | 103 |
| Jul 20, 2026 | 136.50 | 137.82 | 136.50 | 137.48 | 137.48 | 4.88% | 674 |
| Jul 17, 2026 | 131.50 | 132.54 | 129.92 | 131.08 | 131.08 | -1.56% | 147 |
| Jul 16, 2026 | 140.00 | 140.00 | 132.54 | 133.16 | 133.16 | -6.89% | 431 |
| Jul 15, 2026 | 139.94 | 145.06 | 139.54 | 143.02 | 143.02 | 0.35% | 517 |
| Jul 14, 2026 | 142.94 | 146.32 | 142.52 | 142.52 | 142.52 | 3.07% | 621 |
| Jul 13, 2026 | 137.00 | 138.84 | 137.00 | 138.28 | 138.28 | -0.10% | 63 |
| Jul 10, 2026 | 138.14 | 139.50 | 138.14 | 138.42 | 138.42 | -0.25% | 208 |
| Jul 9, 2026 | 136.44 | 139.34 | 136.44 | 138.76 | 138.76 | 4.32% | 332 |
| Jul 8, 2026 | 135.50 | 135.50 | 133.02 | 133.02 | 133.02 | -1.92% | 131 |
| Jul 7, 2026 | 137.18 | 137.32 | 135.62 | 135.62 | 135.62 | 1.38% | 366 |
| Jul 6, 2026 | 133.34 | 134.52 | 133.30 | 133.78 | 133.78 | -1.52% | 306 |
| Jul 3, 2026 | 135.00 | 135.84 | 134.98 | 135.84 | 135.84 | 2.24% | 268 |
| Jul 2, 2026 | 133.30 | 134.02 | 132.46 | 132.86 | 132.86 | -1.06% | 286 |
| Jul 1, 2026 | 139.16 | 139.86 | 134.28 | 134.28 | 134.28 | -6.24% | 453 |
| Jun 30, 2026 | 143.00 | 144.52 | 143.00 | 143.22 | 143.22 | 0.15% | 9 |