Vistra Corp. (FRA:0V60)
Germany · Delayed Price · Currency is EUR 5.25
-0.25 (-4.55%)
At close: Oct 9, 2026
FRA:0V60 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 7, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 4.72% | - |
| Oct 6, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | - |
| Oct 5, 2026 | 5.40 | 5.60 | 5.00 | 5.00 | 5.00 | 9.17% | 4,541 |
| Oct 2, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Oct 1, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.43% | - |
| Sep 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Sep 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 25, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Sep 24, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | -0.43% | 10 |
| Sep 23, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Sep 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Sep 21, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.42% | - |
| Sep 18, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Sep 15, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 0.85% | - |
| Sep 14, 2026 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Sep 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 9, 2026 | 5.05 | 5.25 | 5.00 | 5.00 | 5.00 | -2.91% | 10 |
| Sep 8, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | - |
| Sep 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 4, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 6.09% | 25 |
| Sep 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.31% | - |
| Sep 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Sep 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Aug 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Aug 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Aug 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.69% | - |
| Aug 26, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | 8.37% | 106 |
| Aug 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Aug 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Aug 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Aug 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Aug 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Aug 17, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Aug 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Aug 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Aug 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Aug 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Aug 7, 2026 | 5.10 | 5.30 | 4.62 | 4.62 | 4.62 | - | 6,199 |
| Aug 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Aug 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -8.85% | - |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.26% | - |
| Aug 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |