Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 134.62
-3.10 (-2.25%)
Last updated: Jun 3, 2026, 4:19 PM CET
FRA:0V6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 132.06 | 137.72 | 132.06 | 137.72 | 137.72 | 2.81% | 70 |
| Jun 1, 2026 | 137.50 | 137.50 | 131.24 | 133.96 | 133.96 | -1.57% | 1,285 |
| May 29, 2026 | 137.46 | 138.50 | 136.10 | 136.10 | 136.10 | -3.48% | 110 |
| May 28, 2026 | 136.62 | 141.00 | 136.62 | 141.00 | 141.00 | 2.52% | 999 |
| May 27, 2026 | 140.98 | 143.00 | 137.54 | 137.54 | 137.54 | -3.17% | 1,107 |
| May 26, 2026 | 136.38 | 142.04 | 136.38 | 142.04 | 142.04 | 2.91% | 370 |
| May 25, 2026 | 137.00 | 140.02 | 137.00 | 138.02 | 138.02 | 1.90% | 365 |
| May 22, 2026 | 128.50 | 135.44 | 128.24 | 135.44 | 135.44 | 9.07% | 658 |
| May 21, 2026 | 125.40 | 126.00 | 124.08 | 124.18 | 124.18 | -0.27% | 224 |
| May 20, 2026 | 115.98 | 124.52 | 115.98 | 124.52 | 124.52 | 7.98% | 1,050 |
| May 19, 2026 | 116.54 | 119.02 | 115.32 | 115.32 | 115.32 | -1.70% | 228 |
| May 18, 2026 | 122.00 | 122.00 | 116.56 | 117.32 | 117.32 | -2.54% | 147 |
| May 15, 2026 | 119.80 | 122.66 | 119.80 | 120.38 | 120.38 | 0.08% | 80 |
| May 14, 2026 | 121.78 | 122.64 | 120.00 | 120.28 | 120.28 | -1.52% | 287 |
| May 13, 2026 | 125.00 | 126.32 | 119.62 | 122.14 | 122.14 | -2.26% | 458 |
| May 12, 2026 | 127.90 | 129.58 | 124.70 | 124.96 | 124.96 | -3.25% | 698 |
| May 11, 2026 | 127.26 | 129.16 | 124.74 | 129.16 | 129.16 | 2.51% | 371 |
| May 8, 2026 | 132.00 | 134.00 | 126.00 | 126.00 | 126.00 | -6.68% | 826 |
| May 7, 2026 | 135.06 | 140.00 | 135.02 | 135.02 | 135.02 | -1.13% | 295 |
| May 6, 2026 | 137.68 | 139.76 | 134.98 | 136.56 | 136.56 | -0.32% | 196 |
| May 5, 2026 | 137.38 | 139.30 | 137.00 | 137.00 | 137.00 | 0.47% | 315 |
| May 4, 2026 | 135.00 | 136.36 | 132.50 | 136.36 | 136.36 | 2.19% | 444 |
| Apr 30, 2026 | 131.04 | 133.44 | 131.04 | 133.44 | 133.44 | -1.16% | 48 |
| Apr 29, 2026 | 137.76 | 137.76 | 135.00 | 135.00 | 135.00 | -1.13% | 1,510 |
| Apr 28, 2026 | 141.26 | 141.70 | 136.54 | 136.54 | 136.54 | -3.85% | 38 |
| Apr 27, 2026 | 140.50 | 142.00 | 140.50 | 142.00 | 142.00 | 5.47% | 76 |
| Apr 24, 2026 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 1.40% | - |
| Apr 23, 2026 | 132.08 | 135.12 | 132.08 | 132.78 | 132.78 | 0.18% | 45 |
| 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 | -11.52% | 48 |