Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 132.78
+0.24 (0.18%)
At close: Apr 23, 2026
FRA:0V6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | - | -0.35% | - |
| Apr 22, 2026 | 133.16 | 133.16 | 132.54 | 132.54 | 132.54 | -0.38% | 110 |
| Apr 21, 2026 | 135.90 | 137.70 | 133.04 | 133.04 | 133.04 | -4.26% | 1,361 |
| Apr 20, 2026 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | 1.06% | 14 |
| Apr 17, 2026 | 140.06 | 142.00 | 137.50 | 137.50 | 137.50 | -1.97% | 123 |
| Apr 16, 2026 | 138.46 | 140.50 | 138.46 | 140.26 | 140.26 | 1.37% | 152 |
| Apr 15, 2026 | 138.50 | 140.76 | 138.36 | 138.36 | 138.36 | 0.06% | 1,378 |
| Apr 14, 2026 | 134.70 | 138.28 | 134.70 | 138.28 | 138.28 | 5.16% | 60 |
| Apr 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.58% | 15 |
| Apr 10, 2026 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | -3.99% | - |
| Apr 9, 2026 | 132.56 | 137.00 | 132.56 | 136.18 | 136.18 | -0.61% | 230 |
| Apr 8, 2026 | 136.76 | 137.02 | 136.76 | 137.02 | 137.02 | 4.44% | 115 |
| Apr 7, 2026 | 129.50 | 131.20 | 129.50 | 131.20 | 131.20 | 1.27% | 59 |
| Apr 2, 2026 | 129.65 | 129.65 | 129.55 | 129.55 | 129.55 | -1.41% | 15 |
| Apr 1, 2026 | 130.05 | 132.25 | 130.05 | 131.40 | 131.40 | 2.94% | 326 |
| Mar 31, 2026 | 129.50 | 129.50 | 127.65 | 127.65 | 127.65 | -3.73% | 30 |
| Mar 30, 2026 | 134.30 | 134.30 | 132.60 | 132.60 | 132.60 | -2.25% | 10 |
| 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 |