Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 135.65
+6.25 (4.83%)
At close: Mar 27, 2026
FRA:0V6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 132.05 | 137.10 | 132.05 | 135.65 | 135.65 | 4.83% | 3,530 |
| Mar 26, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -3.03% | - |
| Mar 25, 2026 | 132.25 | 134.00 | 132.25 | 133.45 | 133.45 | 2.46% | 215 |
| Mar 24, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.76% | - |
| Mar 23, 2026 | 124.40 | 131.25 | 124.40 | 131.25 | 131.25 | 2.58% | 39 |
| Mar 20, 2026 | 143.50 | 143.50 | 127.95 | 127.95 | 127.95 | -11.64% | 48 |
| Mar 19, 2026 | 147.10 | 148.50 | 144.80 | 144.80 | 144.60 | -2.10% | 115 |
| Mar 18, 2026 | 142.60 | 147.90 | 142.60 | 147.90 | 147.70 | 5.83% | 155 |
| Mar 17, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.56 | 0.54% | - |
| Mar 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.81 | 1.02% | 20 |
| Mar 13, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.41 | -1.04% | - |
| Mar 12, 2026 | 135.25 | 139.05 | 135.25 | 139.05 | 138.86 | -1.63% | - |
| Mar 11, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.16 | 1.14% | - |
| Mar 10, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.56 | 6.27% | - |
| Mar 9, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.32 | -8.27% | 150 |
| Mar 6, 2026 | 143.65 | 143.65 | 143.35 | 143.35 | 143.15 | -0.24% | 1 |
| Mar 5, 2026 | 139.40 | 143.70 | 139.40 | 143.70 | 143.50 | 5.35% | 212 |
| Mar 4, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.21 | -3.74% | - |
| Mar 3, 2026 | 140.00 | 141.70 | 140.00 | 141.70 | 141.51 | -4.64% | 40 |
| Mar 2, 2026 | 140.00 | 148.60 | 140.00 | 148.60 | 148.40 | 1.92% | 67 |
| Feb 27, 2026 | 147.85 | 148.70 | 145.70 | 145.80 | 145.60 | 2.64% | 134 |
| Feb 26, 2026 | 149.00 | 149.00 | 139.45 | 142.05 | 141.86 | -4.76% | 171 |
| Feb 25, 2026 | 144.45 | 149.15 | 144.45 | 149.15 | 148.95 | 4.78% | 55 |
| Feb 24, 2026 | 141.85 | 142.35 | 141.85 | 142.35 | 142.16 | -0.52% | 260 |
| Feb 23, 2026 | 141.00 | 143.10 | 141.00 | 143.10 | 142.90 | -1.07% | 9 |
| Feb 20, 2026 | 146.25 | 146.40 | 144.45 | 144.65 | 144.45 | -0.75% | 122 |
| Feb 19, 2026 | 144.50 | 146.10 | 144.40 | 145.75 | 145.55 | -1.29% | 75 |
| Feb 18, 2026 | 146.30 | 149.45 | 146.30 | 147.65 | 147.45 | -0.17% | 62 |
| Feb 17, 2026 | 143.30 | 149.50 | 143.30 | 147.90 | 147.70 | 2.39% | 267 |
| Feb 16, 2026 | 145.50 | 145.50 | 144.45 | 144.45 | 144.25 | 0.38% | 81 |
| Feb 13, 2026 | 136.40 | 143.90 | 136.10 | 143.90 | 143.70 | 4.39% | 139 |
| Feb 12, 2026 | 135.10 | 138.20 | 135.10 | 137.85 | 137.66 | 2.07% | 86 |
| Feb 11, 2026 | 133.55 | 135.05 | 133.55 | 135.05 | 134.87 | 0.86% | 30 |
| Feb 10, 2026 | 128.25 | 134.50 | 128.25 | 133.90 | 133.72 | 3.12% | 378 |
| Feb 9, 2026 | 126.95 | 129.85 | 125.20 | 129.85 | 129.67 | 2.20% | 210 |
| Feb 6, 2026 | 122.80 | 127.20 | 122.80 | 127.05 | 126.88 | 5.92% | 368 |
| Feb 5, 2026 | 120.85 | 120.85 | 119.95 | 119.95 | 119.79 | 0.21% | 175 |
| Feb 4, 2026 | 129.50 | 129.50 | 119.30 | 119.70 | 119.54 | -8.21% | 135 |
| Feb 3, 2026 | 131.10 | 133.05 | 130.00 | 130.40 | 130.22 | -1.36% | 60 |
| Feb 2, 2026 | 129.00 | 133.85 | 129.00 | 132.20 | 132.02 | -0.79% | 27 |
| Jan 30, 2026 | 134.15 | 134.15 | 133.25 | 133.25 | 133.07 | -0.74% | 25 |
| Jan 29, 2026 | 137.55 | 139.50 | 134.25 | 134.25 | 134.07 | -1.14% | 116 |
| Jan 28, 2026 | 137.65 | 138.00 | 135.80 | 135.80 | 135.61 | 1.04% | 142 |
| Jan 27, 2026 | 134.25 | 134.40 | 134.25 | 134.40 | 134.22 | -1.14% | 60 |
| Jan 26, 2026 | 133.95 | 135.95 | 133.35 | 135.95 | 135.76 | -0.15% | 291 |
| Jan 23, 2026 | 136.25 | 138.00 | 134.95 | 136.15 | 135.96 | -1.20% | 100 |
| Jan 22, 2026 | 137.35 | 140.00 | 137.35 | 137.80 | 137.61 | 2.38% | 657 |
| Jan 21, 2026 | 133.00 | 136.15 | 133.00 | 134.60 | 134.42 | 0.90% | 214 |
| Jan 20, 2026 | 138.70 | 139.50 | 133.40 | 133.40 | 133.22 | -5.15% | 316 |
| Jan 19, 2026 | 140.00 | 141.65 | 137.95 | 140.65 | 140.46 | -2.39% | 129 |