Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 125.28
+1.24 (1.00%)
At close: Oct 23, 2026
FRA:0V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 125.82 | 126.76 | 122.20 | 125.28 | 125.28 | 1.00% | 376 |
| Oct 22, 2026 | 137.20 | 138.00 | 124.04 | 124.04 | 124.04 | -11.83% | 609 |
| Oct 21, 2026 | 135.08 | 140.68 | 135.08 | 140.68 | 140.68 | 5.77% | 165 |
| Oct 20, 2026 | 132.14 | 133.00 | 132.14 | 133.00 | 133.00 | 0.12% | - |
| Oct 19, 2026 | 137.00 | 138.50 | 132.84 | 132.84 | 132.84 | -2.60% | 56 |
| Oct 16, 2026 | 137.40 | 137.40 | 136.38 | 136.38 | 136.38 | -0.18% | 42 |
| Oct 15, 2026 | 132.10 | 136.62 | 130.12 | 136.62 | 136.62 | -0.57% | 234 |
| Oct 14, 2026 | 144.52 | 146.04 | 137.40 | 137.40 | 137.40 | -1.42% | 287 |
| Oct 13, 2026 | 138.66 | 139.38 | 138.66 | 139.38 | 139.38 | -3.24% | 225 |
| Oct 12, 2026 | 146.00 | 146.00 | 144.04 | 144.04 | 144.04 | 2.48% | 154 |
| Oct 9, 2026 | 140.14 | 143.00 | 140.14 | 140.56 | 140.56 | 0.03% | 440 |
| Oct 8, 2026 | 147.06 | 148.94 | 139.80 | 140.52 | 140.52 | -6.31% | 1,312 |
| Oct 7, 2026 | 143.00 | 149.98 | 140.10 | 149.98 | 149.98 | 6.34% | 3,032 |
| Oct 6, 2026 | 129.96 | 143.34 | 129.96 | 141.04 | 141.04 | 8.91% | 1,201 |
| Oct 5, 2026 | 133.00 | 135.78 | 126.26 | 129.50 | 129.50 | 7.06% | 843 |
| Oct 2, 2026 | 125.50 | 126.14 | 120.26 | 120.96 | 120.96 | -2.81% | 442 |
| Oct 1, 2026 | 123.60 | 124.46 | 123.60 | 124.46 | 124.46 | 2.23% | 10 |
| Sep 30, 2026 | 124.04 | 125.00 | 120.64 | 121.74 | 121.74 | -1.65% | 542 |
| Sep 29, 2026 | 121.12 | 123.80 | 121.12 | 123.78 | 123.78 | 2.13% | 190 |
| Sep 28, 2026 | 122.16 | 122.16 | 121.08 | 121.20 | 121.20 | 1.32% | 40 |
| Sep 25, 2026 | 121.56 | 123.18 | 119.62 | 119.62 | 119.62 | -1.58% | 155 |
| Sep 24, 2026 | 120.52 | 121.54 | 120.10 | 121.54 | 121.54 | -0.03% | 430 |
| Sep 23, 2026 | 124.44 | 124.44 | 121.58 | 121.58 | 121.58 | -1.38% | 287 |
| Sep 22, 2026 | 122.72 | 124.40 | 122.72 | 123.28 | 123.28 | -0.60% | 51 |
| Sep 21, 2026 | 123.04 | 124.32 | 122.94 | 124.02 | 124.02 | 0.18% | 84 |
| Sep 18, 2026 | 124.80 | 126.98 | 123.50 | 124.00 | 123.80 | -2.53% | 148 |
| Sep 17, 2026 | 122.70 | 127.22 | 122.70 | 127.22 | 127.01 | 2.98% | 109 |
| Sep 16, 2026 | 122.54 | 123.54 | 122.54 | 123.54 | 123.34 | 0.11% | 43 |
| Sep 15, 2026 | 121.54 | 123.40 | 121.54 | 123.40 | 123.20 | 1.21% | 48 |
| Sep 14, 2026 | 126.36 | 127.70 | 121.92 | 121.92 | 121.72 | -5.11% | 1,108 |
| Sep 11, 2026 | 126.80 | 129.08 | 126.80 | 128.48 | 128.27 | 1.17% | 595 |
| Sep 10, 2026 | 129.36 | 130.96 | 127.00 | 127.00 | 126.79 | -2.20% | 139 |
| Sep 9, 2026 | 131.70 | 131.88 | 129.76 | 129.86 | 129.65 | -1.98% | 1,434 |
| Sep 8, 2026 | 132.50 | 133.00 | 130.64 | 132.48 | 132.27 | 0.49% | 302 |
| Sep 7, 2026 | 128.80 | 132.44 | 128.80 | 131.84 | 131.63 | 2.58% | 638 |
| Sep 4, 2026 | 123.90 | 128.52 | 123.90 | 128.52 | 128.31 | 3.40% | 205 |
| Sep 3, 2026 | 123.40 | 125.84 | 123.40 | 124.30 | 124.10 | 0.53% | 660 |
| Sep 2, 2026 | 118.04 | 123.64 | 118.04 | 123.64 | 123.44 | 3.99% | 210 |
| Sep 1, 2026 | 118.54 | 120.40 | 117.00 | 118.90 | 118.71 | 0.41% | 1,147 |
| Aug 31, 2026 | 119.20 | 119.90 | 117.92 | 118.42 | 118.23 | -0.03% | 606 |
| Aug 28, 2026 | 119.24 | 121.42 | 118.46 | 118.46 | 118.27 | -1.27% | 1,189 |
| Aug 27, 2026 | 120.74 | 123.40 | 119.98 | 119.98 | 119.79 | -0.71% | 28 |
| Aug 26, 2026 | 119.66 | 121.16 | 119.66 | 120.84 | 120.64 | 1.43% | 98 |
| Aug 25, 2026 | 117.10 | 119.14 | 117.10 | 119.14 | 118.95 | 2.11% | 42 |
| Aug 24, 2026 | 116.90 | 117.40 | 116.24 | 116.68 | 116.49 | -0.24% | 1,527 |
| Aug 21, 2026 | 118.84 | 121.00 | 116.96 | 116.96 | 116.77 | -2.35% | 272 |
| Aug 20, 2026 | 121.72 | 121.92 | 119.78 | 119.78 | 119.59 | 0.93% | 406 |
| Aug 19, 2026 | 120.42 | 120.42 | 118.68 | 118.68 | 118.49 | -1.10% | 50 |
| Aug 18, 2026 | 124.70 | 125.90 | 120.00 | 120.00 | 119.81 | -5.47% | 2,182 |
| Aug 17, 2026 | 130.00 | 130.18 | 126.94 | 126.94 | 126.73 | -0.50% | 642 |