Vistra Corp. (ETR:0V6)
Germany · Delayed Price · Currency is EUR 136.94
+3.86 (2.90%)
At close: Oct 16, 2026
ETR:0V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 137.56 | 137.76 | 135.68 | 136.94 | 136.94 | 2.90% | 497 |
| Oct 15, 2026 | 132.72 | 133.88 | 130.62 | 133.08 | 133.08 | -2.79% | 2,167 |
| Oct 14, 2026 | 145.42 | 145.48 | 136.90 | 136.90 | 136.90 | -4.80% | 1,685 |
| Oct 13, 2026 | 139.40 | 144.18 | 137.42 | 143.80 | 143.80 | 0.18% | 1,725 |
| Oct 12, 2026 | 144.02 | 146.90 | 142.52 | 143.54 | 143.54 | 1.04% | 3,796 |
| Oct 9, 2026 | 141.20 | 143.34 | 140.00 | 142.06 | 142.06 | -0.82% | 2,520 |
| Oct 8, 2026 | 146.88 | 149.90 | 143.24 | 143.24 | 143.24 | -2.01% | 4,497 |
| Oct 7, 2026 | 142.80 | 146.18 | 139.30 | 146.18 | 146.18 | 3.05% | 3,772 |
| Oct 6, 2026 | 130.66 | 142.28 | 130.40 | 141.86 | 141.86 | 9.06% | 8,637 |
| Oct 5, 2026 | 134.22 | 134.42 | 126.00 | 130.08 | 130.08 | 6.38% | 9,923 |
| Oct 2, 2026 | 124.36 | 126.64 | 119.86 | 122.28 | 122.28 | -1.31% | 3,412 |
| Oct 1, 2026 | 124.20 | 125.38 | 122.52 | 123.90 | 123.90 | 2.41% | 2,599 |
| Sep 30, 2026 | 124.76 | 125.22 | 119.30 | 120.98 | 120.98 | -2.18% | 2,798 |
| Sep 29, 2026 | 122.06 | 125.04 | 122.06 | 123.68 | 123.68 | 2.64% | 1,888 |
| Sep 28, 2026 | 120.60 | 121.72 | 119.70 | 120.50 | 120.50 | -0.08% | 1,908 |
| Sep 25, 2026 | 122.16 | 122.50 | 120.00 | 120.60 | 120.60 | 0.22% | 688 |
| Sep 24, 2026 | 121.00 | 121.32 | 119.68 | 120.34 | 120.34 | -1.73% | 1,852 |
| Sep 23, 2026 | 123.66 | 123.90 | 121.04 | 122.46 | 122.46 | -1.07% | 2,213 |
| Sep 22, 2026 | 123.32 | 123.86 | 122.50 | 123.78 | 123.78 | 0.54% | 1,340 |
| Sep 21, 2026 | 124.34 | 124.40 | 121.68 | 123.12 | 123.12 | -0.26% | 1,513 |
| Sep 18, 2026 | 127.14 | 128.42 | 123.02 | 123.64 | 123.44 | -2.32% | 1,359 |
| Sep 17, 2026 | 123.08 | 126.80 | 123.08 | 126.58 | 126.37 | 3.26% | 1,606 |
| Sep 16, 2026 | 123.68 | 124.80 | 122.14 | 122.58 | 122.38 | 0.02% | 1,166 |
| Sep 15, 2026 | 122.32 | 122.98 | 121.90 | 122.56 | 122.36 | -0.36% | 505 |
| Sep 14, 2026 | 126.50 | 126.50 | 122.32 | 123.00 | 122.80 | -3.86% | 1,844 |
| Sep 11, 2026 | 127.58 | 129.44 | 126.92 | 127.94 | 127.73 | -2.44% | 1,103 |
| Sep 10, 2026 | 130.18 | 131.38 | 129.04 | 131.14 | 130.93 | 1.94% | 1,251 |
| Sep 9, 2026 | 131.32 | 132.02 | 127.64 | 128.64 | 128.43 | -2.38% | 4,391 |
| Sep 8, 2026 | 131.30 | 132.52 | 130.16 | 131.78 | 131.57 | -0.75% | 4,902 |
| Sep 7, 2026 | 131.40 | 132.90 | 131.18 | 132.78 | 132.56 | 4.26% | 1,935 |
| Sep 4, 2026 | 125.52 | 127.66 | 124.00 | 127.36 | 127.15 | 2.33% | 1,559 |
| Sep 3, 2026 | 124.20 | 126.70 | 123.10 | 124.46 | 124.26 | 2.71% | 4,676 |
| Sep 2, 2026 | 119.80 | 121.18 | 118.70 | 121.18 | 120.98 | 1.42% | 1,669 |
| Sep 1, 2026 | 119.70 | 119.82 | 116.70 | 119.48 | 119.29 | 1.20% | 2,411 |
| Aug 31, 2026 | 119.42 | 119.42 | 117.14 | 118.06 | 117.87 | -1.76% | 1,468 |
| Aug 28, 2026 | 120.24 | 120.92 | 119.84 | 120.18 | 119.99 | 0.92% | 1,369 |
| Aug 27, 2026 | 122.28 | 122.86 | 119.08 | 119.08 | 118.89 | -1.29% | 2,738 |
| Aug 26, 2026 | 120.54 | 121.96 | 119.82 | 120.64 | 120.44 | 2.22% | 835 |
| Aug 25, 2026 | 117.98 | 119.32 | 117.98 | 118.02 | 117.83 | 0.98% | 2,357 |
| Aug 24, 2026 | 116.64 | 117.78 | 115.70 | 116.88 | 116.69 | -0.44% | 1,816 |
| Aug 21, 2026 | 120.36 | 120.44 | 117.40 | 117.40 | 117.21 | -2.13% | 776 |
| Aug 20, 2026 | 122.66 | 122.66 | 119.96 | 119.96 | 119.77 | -0.15% | 537 |
| Aug 19, 2026 | 121.52 | 122.46 | 119.00 | 120.14 | 119.95 | -3.46% | 1,405 |
| Aug 18, 2026 | 125.52 | 125.68 | 123.96 | 124.44 | 124.24 | -1.02% | 859 |
| Aug 17, 2026 | 128.94 | 129.54 | 125.72 | 125.72 | 125.52 | -1.74% | 3,473 |
| Aug 14, 2026 | 127.00 | 129.08 | 127.00 | 127.94 | 127.73 | 1.41% | 213 |
| Aug 13, 2026 | 127.82 | 127.82 | 126.00 | 126.16 | 125.96 | -0.60% | 699 |
| Aug 12, 2026 | 128.34 | 129.08 | 126.92 | 126.92 | 126.71 | 1.13% | 607 |
| Aug 11, 2026 | 124.04 | 126.00 | 124.04 | 125.50 | 125.30 | 1.46% | 922 |
| Aug 10, 2026 | 122.74 | 125.10 | 122.12 | 123.70 | 123.50 | 1.00% | 1,123 |