Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 151.70
-3.65 (-2.35%)
At close: Dec 1, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | - | -0.23% | - |
| 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 |
| Oct 10, 2025 | 181.05 | 181.05 | 175.10 | 175.10 | 175.10 | -3.26% | 117 |
| Oct 9, 2025 | 176.75 | 181.00 | 176.75 | 181.00 | 181.00 | 4.05% | 316 |
| Oct 8, 2025 | 172.75 | 174.00 | 171.25 | 173.95 | 173.95 | 1.37% | 242 |
| Oct 7, 2025 | 171.35 | 172.55 | 169.80 | 171.60 | 171.60 | 0.82% | 282 |
| Oct 6, 2025 | 172.40 | 176.70 | 170.20 | 170.20 | 170.20 | -3.54% | 1,044 |
| Oct 3, 2025 | 172.65 | 178.60 | 172.65 | 176.45 | 176.45 | 2.56% | 74 |
| Oct 2, 2025 | 173.00 | 173.60 | 170.80 | 172.05 | 172.05 | -0.41% | 131 |
| Oct 1, 2025 | 164.90 | 172.75 | 164.15 | 172.75 | 172.75 | 5.43% | 116 |
| Sep 30, 2025 | 168.35 | 169.90 | 163.80 | 163.85 | 163.85 | -3.05% | 195 |
| Sep 29, 2025 | 176.75 | 178.45 | 169.00 | 169.00 | 169.00 | -3.62% | 247 |
| Sep 26, 2025 | 170.65 | 175.35 | 170.65 | 175.35 | 175.35 | 4.75% | 140 |
| Sep 25, 2025 | 171.85 | 171.85 | 167.40 | 167.40 | 167.40 | -4.04% | 80 |
| Sep 24, 2025 | 173.70 | 176.30 | 173.70 | 174.45 | 174.45 | 0.49% | 161 |
| Sep 23, 2025 | 183.00 | 183.00 | 173.60 | 173.60 | 173.60 | -6.09% | 364 |