Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 124.00
-3.22 (-2.53%)
At close: Sep 18, 2026
FRA:0V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 124.80 | 126.98 | 123.50 | 124.00 | 124.00 | -2.53% | 148 |
| Sep 17, 2026 | 122.70 | 127.22 | 122.70 | 127.22 | 127.22 | 2.98% | 109 |
| Sep 16, 2026 | 122.54 | 123.54 | 122.54 | 123.54 | 123.54 | 0.11% | 43 |
| Sep 15, 2026 | 121.54 | 123.40 | 121.54 | 123.40 | 123.40 | 1.21% | 48 |
| Sep 14, 2026 | 126.36 | 127.70 | 121.92 | 121.92 | 121.92 | -5.11% | 1,108 |
| Sep 11, 2026 | 126.80 | 129.08 | 126.80 | 128.48 | 128.48 | 1.17% | 595 |
| Sep 10, 2026 | 129.36 | 130.96 | 127.00 | 127.00 | 127.00 | -2.20% | 139 |
| Sep 9, 2026 | 131.70 | 131.88 | 129.76 | 129.86 | 129.86 | -1.98% | 1,434 |
| Sep 8, 2026 | 132.50 | 133.00 | 130.64 | 132.48 | 132.48 | 0.49% | 302 |
| Sep 7, 2026 | 128.80 | 132.44 | 128.80 | 131.84 | 131.84 | 2.58% | 638 |
| Sep 4, 2026 | 123.90 | 128.52 | 123.90 | 128.52 | 128.52 | 3.40% | 205 |
| Sep 3, 2026 | 123.40 | 125.84 | 123.40 | 124.30 | 124.30 | 0.53% | 660 |
| Sep 2, 2026 | 118.04 | 123.64 | 118.04 | 123.64 | 123.64 | 3.99% | 210 |
| Sep 1, 2026 | 118.54 | 120.40 | 117.00 | 118.90 | 118.90 | 0.41% | 1,147 |
| Aug 31, 2026 | 119.20 | 119.90 | 117.92 | 118.42 | 118.42 | -0.03% | 606 |
| Aug 28, 2026 | 119.24 | 121.42 | 118.46 | 118.46 | 118.46 | -1.27% | 1,189 |
| Aug 27, 2026 | 120.74 | 123.40 | 119.98 | 119.98 | 119.98 | -0.71% | 28 |
| Aug 26, 2026 | 119.66 | 121.16 | 119.66 | 120.84 | 120.84 | 1.43% | 98 |
| Aug 25, 2026 | 117.10 | 119.14 | 117.10 | 119.14 | 119.14 | 2.11% | 42 |
| Aug 24, 2026 | 116.90 | 117.40 | 116.24 | 116.68 | 116.68 | -0.24% | 1,527 |
| Aug 21, 2026 | 118.84 | 121.00 | 116.96 | 116.96 | 116.96 | -2.35% | 272 |
| Aug 20, 2026 | 121.72 | 121.92 | 119.78 | 119.78 | 119.78 | 0.93% | 406 |
| Aug 19, 2026 | 120.42 | 120.42 | 118.68 | 118.68 | 118.68 | -1.10% | 50 |
| Aug 18, 2026 | 124.70 | 125.90 | 120.00 | 120.00 | 120.00 | -5.47% | 2,182 |
| Aug 17, 2026 | 130.00 | 130.18 | 126.94 | 126.94 | 126.94 | -0.50% | 642 |
| Aug 14, 2026 | 126.46 | 127.58 | 126.46 | 127.58 | 127.58 | 0.92% | 40 |
| Aug 13, 2026 | 127.20 | 128.68 | 126.42 | 126.42 | 126.42 | -2.56% | 50 |
| Aug 12, 2026 | 125.46 | 129.74 | 125.46 | 129.74 | 129.74 | 3.63% | 121 |
| Aug 11, 2026 | 123.60 | 125.20 | 123.60 | 125.20 | 125.20 | 1.62% | 59 |
| Aug 10, 2026 | 122.92 | 123.20 | 122.80 | 123.20 | 123.20 | 3.97% | 61 |
| Aug 7, 2026 | 123.72 | 126.68 | 117.96 | 118.50 | 118.50 | -4.53% | 61 |
| Aug 6, 2026 | 121.42 | 124.12 | 121.42 | 124.12 | 124.12 | 0.96% | 20 |
| Aug 5, 2026 | 124.76 | 127.06 | 122.94 | 122.94 | 122.94 | -1.96% | 205 |
| Aug 4, 2026 | 135.40 | 135.40 | 125.00 | 125.40 | 125.40 | -5.19% | 1,299 |
| Aug 3, 2026 | 129.48 | 132.26 | 129.48 | 132.26 | 132.26 | -0.85% | 100 |
| Jul 31, 2026 | 130.68 | 133.40 | 130.68 | 133.40 | 133.40 | 6.77% | 229 |
| Jul 30, 2026 | 125.06 | 125.06 | 124.94 | 124.94 | 124.94 | -0.56% | 25 |
| Jul 29, 2026 | 128.88 | 131.86 | 125.64 | 125.64 | 125.64 | -4.15% | 213 |
| Jul 28, 2026 | 136.02 | 136.02 | 131.08 | 131.08 | 131.08 | -5.58% | 45 |
| Jul 27, 2026 | 144.84 | 145.50 | 138.82 | 138.82 | 138.82 | -6.15% | 72 |
| Jul 24, 2026 | 147.02 | 147.92 | 147.02 | 147.92 | 147.92 | 1.37% | 60 |
| Jul 23, 2026 | 144.46 | 146.24 | 144.46 | 145.92 | 145.92 | 3.64% | 67 |
| Jul 22, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0.86% | - |
| Jul 21, 2026 | 139.34 | 139.60 | 139.34 | 139.60 | 139.60 | 1.90% | 2 |
| Jul 20, 2026 | 134.76 | 137.00 | 134.76 | 137.00 | 137.00 | 1.09% | 85 |
| Jul 17, 2026 | 130.86 | 135.52 | 130.86 | 135.52 | 135.52 | -3.37% | 1 |
| Jul 16, 2026 | 138.86 | 140.24 | 138.86 | 140.24 | 140.24 | -0.33% | 80 |
| Jul 15, 2026 | 139.80 | 140.70 | 139.14 | 140.70 | 140.70 | -0.52% | 136 |
| Jul 14, 2026 | 138.66 | 141.44 | 138.66 | 141.44 | 141.44 | 1.54% | 45 |
| Jul 13, 2026 | 136.00 | 139.30 | 136.00 | 139.30 | 139.30 | 0.13% | 15 |