Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 131.08
-7.74 (-5.58%)
Last updated: Jul 28, 2026, 3:57 PM CET
FRA:0V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 144.84 | 145.50 | 138.82 | 138.82 | - | -6.15% | - |
| 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 |
| Jul 10, 2026 | 137.02 | 139.12 | 136.84 | 139.12 | 139.12 | 0.16% | 50 |
| Jul 9, 2026 | 135.28 | 138.90 | 135.28 | 138.90 | 138.90 | 2.39% | 147 |
| Jul 8, 2026 | 134.94 | 135.66 | 134.00 | 135.66 | 135.66 | -1.27% | 40 |
| Jul 7, 2026 | 135.92 | 137.40 | 135.92 | 137.40 | 137.40 | 2.83% | 32 |
| Jul 6, 2026 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | -2.10% | 40 |
| Jul 3, 2026 | 132.54 | 136.48 | 132.54 | 136.48 | 136.48 | 1.46% | 22 |
| Jul 2, 2026 | 133.28 | 134.52 | 133.28 | 134.52 | 134.52 | -3.85% | 93 |
| Jul 1, 2026 | 137.90 | 139.90 | 137.90 | 139.90 | 139.90 | -1.48% | 125 |
| Jun 30, 2026 | 142.74 | 143.70 | 142.00 | 142.00 | 142.00 | 0.74% | 90 |
| Jun 29, 2026 | 146.00 | 146.00 | 140.96 | 140.96 | 140.96 | -1.40% | 1,313 |
| Jun 26, 2026 | 144.50 | 144.54 | 142.96 | 142.96 | 142.96 | -3.72% | 303 |
| Jun 25, 2026 | 143.74 | 148.48 | 143.74 | 148.48 | 148.48 | 3.64% | 245 |
| Jun 24, 2026 | 142.88 | 143.26 | 142.88 | 143.26 | 143.26 | 1.83% | 156 |
| Jun 23, 2026 | 140.74 | 140.80 | 140.60 | 140.68 | 140.68 | -5.21% | 266 |
| Jun 22, 2026 | 141.86 | 148.42 | 141.86 | 148.42 | 148.42 | 5.37% | 109 |
| Jun 19, 2026 | 141.06 | 141.06 | 141.06 | 141.06 | 140.86 | -0.98% | - |
| Jun 18, 2026 | 138.24 | 148.32 | 138.24 | 142.46 | 142.26 | 2.67% | 319 |
| Jun 17, 2026 | 136.76 | 138.76 | 136.76 | 138.76 | 138.56 | 1.03% | 86 |
| Jun 16, 2026 | 131.48 | 137.34 | 131.48 | 137.34 | 137.15 | 4.27% | 107 |
| Jun 15, 2026 | 129.96 | 131.72 | 128.26 | 131.72 | 131.53 | 3.18% | 158 |
| Jun 12, 2026 | 126.46 | 127.66 | 126.46 | 127.66 | 127.48 | 1.90% | 15 |
| Jun 11, 2026 | 120.20 | 125.28 | 120.20 | 125.28 | 125.10 | 4.47% | 106 |
| Jun 10, 2026 | 125.00 | 125.00 | 119.92 | 119.92 | 119.75 | -4.60% | 35 |
| Jun 9, 2026 | 127.40 | 127.40 | 125.70 | 125.70 | 125.52 | -3.97% | 20 |
| Jun 8, 2026 | 127.74 | 130.90 | 127.74 | 130.90 | 130.71 | -0.06% | 181 |
| Jun 5, 2026 | 130.02 | 130.98 | 130.02 | 130.98 | 130.79 | -1.13% | 20 |
| Jun 4, 2026 | 130.88 | 133.52 | 129.98 | 132.48 | 132.29 | -1.59% | 130 |
| Jun 3, 2026 | 137.50 | 137.50 | 134.62 | 134.62 | 134.43 | -2.25% | 473 |
| Jun 2, 2026 | 132.06 | 137.72 | 132.06 | 137.72 | 137.53 | 2.81% | 70 |
| Jun 1, 2026 | 137.50 | 137.50 | 131.24 | 133.96 | 133.77 | -1.57% | 1,285 |
| May 29, 2026 | 137.46 | 138.50 | 136.10 | 136.10 | 135.91 | -3.48% | 110 |
| May 28, 2026 | 136.62 | 141.00 | 136.62 | 141.00 | 140.80 | 2.52% | 999 |
| May 27, 2026 | 140.98 | 143.00 | 137.54 | 137.54 | 137.35 | -3.17% | 1,107 |
| May 26, 2026 | 136.38 | 142.04 | 136.38 | 142.04 | 141.84 | 2.91% | 370 |
| May 25, 2026 | 137.00 | 140.02 | 137.00 | 138.02 | 137.82 | 1.90% | 365 |
| May 22, 2026 | 128.50 | 135.44 | 128.24 | 135.44 | 135.25 | 9.07% | 658 |
| May 21, 2026 | 125.40 | 126.00 | 124.08 | 124.18 | 124.00 | -0.27% | 224 |
| May 20, 2026 | 115.98 | 124.52 | 115.98 | 124.52 | 124.34 | 7.98% | 1,050 |
| May 19, 2026 | 116.54 | 119.02 | 115.32 | 115.32 | 115.16 | -1.70% | 228 |