Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 141.25
+0.30 (0.21%)
At close: Dec 19, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 0.21% | - |
| Dec 18, 2025 | 137.25 | 141.15 | 137.25 | 140.95 | 140.95 | 4.41% | 104 |
| Dec 17, 2025 | 147.35 | 148.95 | 135.00 | 135.00 | 135.00 | -6.83% | 277 |
| Dec 16, 2025 | 141.25 | 144.90 | 140.35 | 144.90 | 144.90 | 0.63% | 106 |
| Dec 15, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.27% | 20 |
| Dec 12, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 1.90% | 62 |
| Dec 11, 2025 | 136.75 | 144.60 | 136.75 | 144.60 | 144.60 | 4.33% | 7 |
| Dec 10, 2025 | 141.55 | 143.10 | 138.60 | 138.60 | 138.60 | -2.77% | 124 |
| Dec 9, 2025 | 141.20 | 143.90 | 141.20 | 142.55 | 142.55 | -0.28% | 455 |
| Dec 8, 2025 | 143.00 | 143.70 | 142.85 | 142.95 | 142.95 | -5.33% | 163 |
| Dec 5, 2025 | 150.75 | 151.00 | 150.75 | 151.00 | 151.00 | 0.60% | 75 |
| Dec 4, 2025 | 146.75 | 150.10 | 146.30 | 150.10 | 150.10 | 1.42% | 127 |
| Dec 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Dec 2, 2025 | 149.20 | 150.50 | 149.20 | 150.00 | 150.00 | -1.12% | 120 |
| Dec 1, 2025 | 155.00 | 155.00 | 151.70 | 151.70 | 151.70 | -2.35% | 175 |
| Nov 28, 2025 | 152.75 | 155.35 | 152.75 | 155.35 | 155.35 | 1.87% | 56 |
| Nov 27, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.36% | - |
| Nov 26, 2025 | 147.45 | 151.95 | 147.45 | 151.95 | 151.95 | 0.16% | 560 |
| Nov 25, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 1.85% | - |
| Nov 24, 2025 | 146.00 | 149.75 | 146.00 | 148.95 | 148.95 | 2.76% | 165 |
| Nov 21, 2025 | 149.75 | 150.25 | 144.95 | 144.95 | 144.95 | -5.01% | 54 |
| Nov 20, 2025 | 159.65 | 159.65 | 152.60 | 152.60 | 152.60 | -2.49% | 10 |
| Nov 19, 2025 | 149.10 | 156.50 | 149.00 | 156.50 | 156.50 | 5.42% | 135 |
| Nov 18, 2025 | 147.90 | 148.45 | 147.00 | 148.45 | 148.45 | -1.07% | 65 |
| Nov 17, 2025 | 151.30 | 151.30 | 149.40 | 150.05 | 150.05 | 7.18% | 44 |
| Nov 14, 2025 | 144.95 | 145.00 | 140.00 | 140.00 | 140.00 | -7.47% | 61 |
| Nov 13, 2025 | 153.20 | 154.35 | 151.30 | 151.30 | 151.30 | -2.07% | 4 |
| Nov 12, 2025 | 154.90 | 155.55 | 154.50 | 154.50 | 154.50 | -0.96% | 60 |
| Nov 11, 2025 | 162.25 | 162.25 | 156.00 | 156.00 | 156.00 | -7.14% | 80 |
| Nov 10, 2025 | 166.30 | 168.15 | 166.30 | 168.00 | 168.00 | 2.75% | 25 |
| Nov 7, 2025 | 158.70 | 163.50 | 154.15 | 163.50 | 163.50 | 4.81% | 80 |
| Nov 6, 2025 | 163.20 | 163.20 | 156.00 | 156.00 | 156.00 | -3.26% | 96 |
| Nov 5, 2025 | 159.95 | 161.25 | 159.95 | 161.25 | 161.25 | -0.98% | 86 |
| Nov 4, 2025 | 163.35 | 164.95 | 162.85 | 162.85 | 162.85 | -2.66% | 210 |
| Nov 3, 2025 | 162.00 | 167.30 | 161.00 | 167.30 | 167.30 | 3.24% | 883 |
| Oct 31, 2025 | 164.50 | 165.20 | 162.05 | 162.05 | 162.05 | -1.73% | 151 |
| Oct 30, 2025 | 169.60 | 169.60 | 164.90 | 164.90 | 164.90 | -4.13% | 15 |
| Oct 29, 2025 | 164.65 | 172.00 | 164.65 | 172.00 | 172.00 | 7.50% | 289 |
| Oct 28, 2025 | 170.90 | 170.90 | 160.00 | 160.00 | 160.00 | -6.79% | 355 |
| Oct 27, 2025 | 174.35 | 175.50 | 171.65 | 171.65 | 171.65 | 0.97% | 12 |
| Oct 24, 2025 | 165.35 | 170.00 | 165.35 | 170.00 | 170.00 | 3.03% | 125 |
| Oct 23, 2025 | 159.55 | 165.00 | 159.55 | 165.00 | 165.00 | 5.00% | 191 |
| Oct 22, 2025 | 162.00 | 163.15 | 155.40 | 157.15 | 157.15 | -2.48% | 453 |
| Oct 21, 2025 | 167.40 | 167.40 | 160.40 | 161.15 | 161.15 | -3.62% | 454 |
| Oct 20, 2025 | 173.00 | 175.25 | 167.20 | 167.20 | 167.20 | -6.70% | 135 |
| Oct 17, 2025 | 175.90 | 179.20 | 173.30 | 179.20 | 179.20 | -0.58% | 625 |
| Oct 16, 2025 | 181.70 | 182.50 | 180.25 | 180.25 | 180.25 | -1.48% | 344 |
| Oct 15, 2025 | 176.85 | 185.00 | 176.85 | 182.95 | 182.95 | 2.98% | 234 |
| Oct 14, 2025 | 178.70 | 178.70 | 177.65 | 177.65 | 177.65 | -0.73% | 28 |
| Oct 13, 2025 | 172.35 | 179.35 | 172.35 | 178.95 | 178.95 | 2.20% | 282 |