Vistra Corp. (FRA:0V6)
Germany · Delayed Price · Currency is EUR 119.14
+2.46 (2.11%)
Last updated: Aug 25, 2026, 7:23 PM CET
FRA:0V6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | - | 0.36% | - |
| 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 |
| 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 |