Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 8.11
-0.12 (-1.40%)
At close: Feb 20, 2026
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.40% | - |
| Feb 19, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.72% | - |
| Feb 18, 2026 | 8.22 | 8.45 | 8.22 | 8.45 | 8.45 | 1.08% | 1,058 |
| Feb 17, 2026 | 8.16 | 8.36 | 8.16 | 8.36 | 8.36 | -0.36% | 758 |
| Feb 16, 2026 | 8.47 | 8.47 | 8.39 | 8.39 | 8.39 | 0.06% | 600 |
| Feb 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.67% | - |
| Feb 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.17% | - |
| Feb 11, 2026 | 7.91 | 8.71 | 7.91 | 8.63 | 8.63 | 6.54% | 1,428 |
| Feb 10, 2026 | 7.73 | 8.21 | 7.73 | 8.10 | 8.10 | 2.79% | 2,900 |
| Feb 9, 2026 | 7.62 | 7.88 | 7.62 | 7.88 | 7.88 | 3.48% | 130 |
| Feb 6, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -3.12% | - |
| Feb 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.48% | - |
| Feb 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.06% | - |
| Feb 3, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.52% | - |
| Feb 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.18% | - |
| Jan 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.65% | - |
| Jan 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.25% | - |
| Jan 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.81% | - |
| Jan 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.77% | - |
| Jan 26, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.21% | - |
| Jan 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.20% | - |
| Jan 22, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.92% | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.29% | - |
| Jan 20, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.40% | - |
| Jan 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.75% | - |
| Jan 16, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.86% | - |
| Jan 15, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -8.62% | - |
| Jan 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.85% | - |
| Jan 13, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 3.13% | - |
| Jan 12, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.82% | - |
| Jan 9, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.85% | - |
| Jan 8, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.20% | - |
| Jan 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.07% | - |
| Jan 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.90% | - |
| Jan 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.17% | - |
| Jan 2, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.35% | - |
| Dec 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.07% | - |
| Dec 29, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.99% | - |
| Dec 23, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.77% | - |
| Dec 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.86% | - |
| Dec 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.47% | - |
| Dec 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.56% | - |
| Dec 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.43% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | - |
| Dec 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.99% | - |
| Dec 12, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.21% | - |
| Dec 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.63% | - |
| Dec 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.64% | - |
| Dec 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.91% | - |
| Dec 8, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.69% | - |