flatexDEGIRO AG (ETR:FTK)
Germany flag Germany · Delayed Price · Currency is EUR
27.24
-0.10 (-0.37%)
Aug 6, 2025, 3:45 PM CET

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202527.4827.6427.1427.2827.28-0.22%40,976
Aug 5, 202527.0227.7226.9827.3427.342.17%238,586
Aug 4, 202526.2026.7626.1826.7626.762.69%223,833
Aug 1, 202526.5026.6425.6426.0626.06-2.03%220,727
Jul 31, 202526.8827.0026.5426.6026.60-0.45%233,942
Jul 30, 202526.4026.7426.3626.7226.720.68%128,512
Jul 29, 202526.1226.5626.1226.5426.541.69%212,608
Jul 28, 202526.7026.7025.9226.1026.10-2.10%222,950
Jul 25, 202526.6626.8626.2226.6626.664.30%454,149
Jul 24, 202525.7425.7424.5625.5625.560.24%504,350
Jul 23, 202526.3626.7025.2425.5025.50-3.63%579,388
Jul 22, 202526.9826.9826.1826.4626.46-2.00%253,414
Jul 21, 202527.4027.5426.9027.0027.00-1.17%239,090
Jul 18, 202527.0027.3226.7427.3227.321.56%279,027
Jul 17, 202526.4226.9026.2226.9026.902.20%198,208
Jul 16, 202526.2826.9226.1226.3226.320.30%238,021
Jul 15, 202526.8426.9426.1026.2426.24-1.35%386,019
Jul 14, 202525.3027.0624.9626.6026.604.07%941,681
Jul 11, 202525.3225.7024.9425.5625.560.47%184,881
Jul 10, 202525.1625.5024.9425.4425.441.27%249,577
Jul 9, 202524.8825.3824.8025.1225.121.54%431,401
Jul 8, 202524.1425.0224.1424.7424.742.66%465,912
Jul 7, 202523.7224.1223.7224.1024.101.09%193,130
Jul 4, 202524.0424.0623.6023.8423.84-1.49%141,639
Jul 3, 202523.6024.5023.5424.2024.203.07%238,703
Jul 2, 202523.8024.4023.3823.4823.48-0.84%291,252
Jul 1, 202524.1424.3223.4823.6823.68-1.25%255,071
Jun 30, 202523.4824.1023.3623.9823.982.13%243,972
Jun 27, 202523.4023.4823.0023.4823.480.69%473,590
Jun 26, 202523.5023.8023.1823.3223.32-0.51%208,396
Jun 25, 202523.6823.7023.2823.4423.44-0.42%172,631
Jun 24, 202523.7423.9023.2223.5423.541.29%303,783
Jun 23, 202523.0223.2822.8223.2423.240.09%162,846
Jun 20, 202523.0823.5223.0423.2223.220.96%663,146
Jun 19, 202523.2023.3622.9423.0023.00-1.88%129,947
Jun 18, 202523.3223.6423.2423.4423.440.34%399,637
Jun 17, 202523.6623.6622.9423.3623.36-2.42%265,009
Jun 16, 202523.7224.0223.6223.9423.940.76%176,738
Jun 13, 202523.4623.7623.2223.7623.76-0.50%338,319
Jun 12, 202523.8624.2423.7623.8823.88-0.67%133,757
Jun 11, 202523.0824.0623.0624.0424.043.80%349,019
Jun 10, 202523.2423.4023.0423.1623.16-1.11%244,454
Jun 9, 202523.1023.5223.0623.4223.421.47%207,701
Jun 6, 202523.0223.1222.8423.0823.08-0.26%267,186
Jun 5, 202523.5023.9023.1023.1423.14-1.70%348,627
Jun 4, 202524.9225.0423.3423.5423.54-5.23%516,228
Jun 3, 202525.7025.7424.7624.8424.84-2.89%378,867
Jun 2, 202524.3425.7024.2025.5825.544.58%568,573
May 30, 202524.3824.9024.3824.4624.42-0.08%522,834
May 29, 202524.2824.7224.2224.4824.441.24%188,688