Vistra Corp. (ETR:0V6)
Germany · Delayed Price · Currency is EUR 124.44
-1.28 (-1.02%)
At close: Aug 18, 2026
ETR:0V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 143.88 | 144.74 | 141.40 | 143.00 | 143.00 | -1.30% | 872 |
| Jun 26, 2026 | 144.34 | 145.18 | 144.30 | 144.88 | 144.88 | -1.25% | 392 |
| Jun 25, 2026 | 145.36 | 150.00 | 144.70 | 146.72 | 146.72 | 3.66% | 589 |
| Jun 24, 2026 | 143.62 | 143.62 | 141.44 | 141.54 | 141.54 | -2.13% | 642 |
| Jun 23, 2026 | 141.96 | 145.06 | 140.56 | 144.62 | 144.62 | -0.89% | 1,682 |
| Jun 22, 2026 | 142.38 | 145.92 | 142.22 | 145.92 | 145.92 | -0.60% | 470 |
| Jun 19, 2026 | 147.20 | 147.20 | 147.00 | 147.00 | 146.80 | 1.58% | 20 |
| Jun 18, 2026 | 141.00 | 144.98 | 139.86 | 144.72 | 144.52 | 4.04% | 682 |
| Jun 17, 2026 | 137.84 | 139.10 | 137.84 | 139.10 | 138.91 | 2.02% | 179 |
| Jun 16, 2026 | 132.24 | 138.08 | 132.24 | 136.34 | 136.15 | 2.87% | 381 |
| Jun 15, 2026 | 130.86 | 132.54 | 129.90 | 132.54 | 132.36 | 4.07% | 535 |
| Jun 12, 2026 | 127.02 | 129.70 | 127.02 | 127.36 | 127.19 | 1.58% | 730 |
| Jun 11, 2026 | 121.60 | 125.42 | 121.60 | 125.38 | 125.21 | 4.62% | 1,069 |
| Jun 10, 2026 | 126.50 | 126.50 | 119.84 | 119.84 | 119.68 | -4.05% | 406 |