Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 168.00
+3.00 (1.82%)
Last updated: Oct 24, 2025, 10:04 AM CET
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 159.55 | 162.65 | 159.55 | 162.65 | 162.65 | 3.50% | 161 |
| 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 |
| Sep 22, 2025 | 182.00 | 184.85 | 177.20 | 184.85 | 184.85 | 4.38% | 202 |
| Sep 19, 2025 | 178.10 | 178.85 | 177.10 | 177.10 | 177.10 | -0.87% | 48 |
| Sep 18, 2025 | 177.95 | 179.95 | 177.80 | 178.65 | 178.46 | 0.37% | 86 |
| Sep 17, 2025 | 175.70 | 178.00 | 175.70 | 178.00 | 177.81 | 0.62% | 268 |
| Sep 16, 2025 | 181.20 | 182.00 | 176.90 | 176.90 | 176.71 | -2.94% | 102 |
| Sep 15, 2025 | 177.00 | 182.25 | 176.95 | 182.25 | 182.06 | 4.80% | 304 |
| Sep 12, 2025 | 175.35 | 175.35 | 173.90 | 173.90 | 173.72 | -3.52% | 67 |
| Sep 11, 2025 | 178.90 | 180.25 | 178.90 | 180.25 | 180.06 | 2.04% | 176 |
| Sep 10, 2025 | 168.00 | 180.85 | 168.00 | 176.65 | 176.46 | 10.54% | 498 |
| Sep 9, 2025 | 158.45 | 160.00 | 158.45 | 159.80 | 159.63 | 1.49% | 85 |
| Sep 8, 2025 | 161.50 | 162.75 | 157.45 | 157.45 | 157.28 | 2.17% | 160 |
| Sep 5, 2025 | 162.30 | 162.30 | 154.10 | 154.10 | 153.94 | -4.91% | 11 |
| Sep 4, 2025 | 159.70 | 162.05 | 159.70 | 162.05 | 161.88 | 1.38% | 90 |
| Sep 3, 2025 | 159.05 | 160.50 | 159.05 | 159.85 | 159.68 | 0.47% | 156 |
| Sep 2, 2025 | 159.95 | 159.95 | 159.10 | 159.10 | 158.93 | -1.82% | - |
| Sep 1, 2025 | 159.75 | 162.05 | 159.75 | 162.05 | 161.88 | 0.90% | 100 |
| Aug 29, 2025 | 167.55 | 167.55 | 160.60 | 160.60 | 160.43 | -5.53% | 25 |
| Aug 28, 2025 | 164.95 | 170.00 | 164.95 | 170.00 | 169.82 | 0.65% | 50 |
| Aug 27, 2025 | 167.00 | 169.80 | 166.80 | 168.90 | 168.72 | 1.02% | 87 |
| Aug 26, 2025 | 162.10 | 167.20 | 162.10 | 167.20 | 167.02 | 1.03% | 47 |
| Aug 25, 2025 | 162.05 | 165.50 | 162.05 | 165.50 | 165.32 | 1.47% | 50 |
| Aug 22, 2025 | 162.95 | 163.65 | 162.75 | 163.10 | 162.93 | -1.27% | 230 |
| Aug 21, 2025 | 167.10 | 167.80 | 164.65 | 165.20 | 165.02 | 3.25% | 190 |
| Aug 20, 2025 | 163.25 | 164.30 | 158.25 | 160.00 | 159.83 | -2.47% | 126 |
| Aug 19, 2025 | 169.35 | 169.35 | 164.05 | 164.05 | 163.88 | -1.88% | 140 |
| Aug 18, 2025 | 170.00 | 170.00 | 167.20 | 167.20 | 167.02 | -0.89% | 69 |
| Aug 15, 2025 | 173.30 | 173.30 | 167.00 | 168.70 | 168.52 | -2.99% | 237 |