Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 144.65
-1.10 (-0.75%)
At close: Feb 20, 2026
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 146.25 | 146.40 | 144.45 | 144.65 | 144.65 | -0.75% | 122 |
| Feb 19, 2026 | 144.50 | 146.10 | 144.40 | 145.75 | 145.75 | -1.29% | 75 |
| Feb 18, 2026 | 146.30 | 149.45 | 146.30 | 147.65 | 147.65 | -0.17% | 62 |
| Feb 17, 2026 | 143.30 | 149.50 | 143.30 | 147.90 | 147.90 | 2.39% | 267 |
| Feb 16, 2026 | 145.50 | 145.50 | 144.45 | 144.45 | 144.45 | 0.38% | 81 |
| Feb 13, 2026 | 136.40 | 143.90 | 136.10 | 143.90 | 143.90 | 4.39% | 139 |
| Feb 12, 2026 | 135.10 | 138.20 | 135.10 | 137.85 | 137.85 | 2.07% | 86 |
| Feb 11, 2026 | 133.55 | 135.05 | 133.55 | 135.05 | 135.05 | 0.86% | 30 |
| Feb 10, 2026 | 128.25 | 134.50 | 128.25 | 133.90 | 133.90 | 3.12% | 378 |
| Feb 9, 2026 | 126.95 | 129.85 | 125.20 | 129.85 | 129.85 | 2.20% | 210 |
| Feb 6, 2026 | 122.80 | 127.20 | 122.80 | 127.05 | 127.05 | 5.92% | 368 |
| Feb 5, 2026 | 120.85 | 120.85 | 119.95 | 119.95 | 119.95 | 0.21% | 175 |
| Feb 4, 2026 | 129.50 | 129.50 | 119.30 | 119.70 | 119.70 | -8.21% | 135 |
| Feb 3, 2026 | 131.10 | 133.05 | 130.00 | 130.40 | 130.40 | -1.36% | 60 |
| Feb 2, 2026 | 129.00 | 133.85 | 129.00 | 132.20 | 132.20 | -0.79% | 27 |
| Jan 30, 2026 | 134.15 | 134.15 | 133.25 | 133.25 | 133.25 | -0.74% | 25 |
| Jan 29, 2026 | 137.55 | 139.50 | 134.25 | 134.25 | 134.25 | -1.14% | 116 |
| Jan 28, 2026 | 137.65 | 138.00 | 135.80 | 135.80 | 135.80 | 1.04% | 142 |
| Jan 27, 2026 | 134.25 | 134.40 | 134.25 | 134.40 | 134.40 | -1.14% | 60 |
| Jan 26, 2026 | 133.95 | 135.95 | 133.35 | 135.95 | 135.95 | -0.15% | 291 |
| Jan 23, 2026 | 136.25 | 138.00 | 134.95 | 136.15 | 136.15 | -1.20% | 100 |
| Jan 22, 2026 | 137.35 | 140.00 | 137.35 | 137.80 | 137.80 | 2.38% | 657 |
| Jan 21, 2026 | 133.00 | 136.15 | 133.00 | 134.60 | 134.60 | 0.90% | 214 |
| Jan 20, 2026 | 138.70 | 139.50 | 133.40 | 133.40 | 133.40 | -5.15% | 316 |
| Jan 19, 2026 | 140.00 | 141.65 | 137.95 | 140.65 | 140.65 | -2.39% | 129 |
| Jan 16, 2026 | 159.95 | 159.95 | 140.80 | 144.10 | 144.10 | -7.39% | 659 |
| Jan 15, 2026 | 145.80 | 157.00 | 145.80 | 155.60 | 155.60 | 7.27% | 234 |
| Jan 14, 2026 | 146.80 | 149.70 | 145.00 | 145.05 | 145.05 | -2.13% | 558 |
| Jan 13, 2026 | 150.60 | 152.50 | 147.80 | 148.20 | 148.20 | -0.80% | 339 |
| Jan 12, 2026 | 142.60 | 150.15 | 141.80 | 149.40 | 149.40 | 3.39% | 1,110 |
| Jan 9, 2026 | 128.80 | 152.05 | 128.50 | 144.50 | 144.50 | 11.41% | 683 |
| Jan 8, 2026 | 132.30 | 134.45 | 129.40 | 129.70 | 129.70 | -3.43% | 1,496 |
| Jan 7, 2026 | 145.55 | 145.55 | 134.10 | 134.30 | 134.30 | -6.74% | 272 |
| Jan 6, 2026 | 144.40 | 144.40 | 144.00 | 144.00 | 144.00 | 4.12% | 100 |
| Jan 5, 2026 | 141.70 | 142.00 | 136.70 | 138.30 | 138.30 | -1.64% | 366 |
| Jan 2, 2026 | 137.25 | 140.60 | 137.25 | 140.60 | 140.60 | 2.03% | 789 |
| Dec 30, 2025 | 136.15 | 137.80 | 136.15 | 137.80 | 137.80 | -0.25% | 459 |
| Dec 29, 2025 | 135.00 | 138.95 | 135.00 | 138.15 | 138.15 | 0.88% | 852 |
| Dec 23, 2025 | 136.00 | 137.80 | 136.00 | 136.95 | 136.95 | -0.29% | 42 |
| Dec 22, 2025 | 139.50 | 141.80 | 137.35 | 137.35 | 137.35 | -2.76% | 450 |
| Dec 19, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.06 | 0.21% | - |
| Dec 18, 2025 | 137.25 | 141.15 | 137.25 | 140.95 | 140.76 | 4.41% | 104 |
| Dec 17, 2025 | 147.35 | 148.95 | 135.00 | 135.00 | 134.81 | -6.83% | 277 |
| Dec 16, 2025 | 141.25 | 144.90 | 140.35 | 144.90 | 144.70 | 0.63% | 106 |
| Dec 15, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.80 | -2.27% | 20 |
| Dec 12, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.15 | 1.90% | 62 |
| Dec 11, 2025 | 136.75 | 144.60 | 136.75 | 144.60 | 144.40 | 4.33% | 7 |
| Dec 10, 2025 | 141.55 | 143.10 | 138.60 | 138.60 | 138.41 | -2.77% | 124 |
| Dec 9, 2025 | 141.20 | 143.90 | 141.20 | 142.55 | 142.35 | -0.28% | 455 |
| Dec 8, 2025 | 143.00 | 143.70 | 142.85 | 142.95 | 142.75 | -5.33% | 163 |