Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 4.110
+0.128 (3.21%)
At close: Mar 27, 2026
FRA:44B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 3.21% | 500 |
| Mar 26, 2026 | 4.00 | 4.13 | 3.98 | 3.98 | 3.98 | 2.68% | 853 |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.21% | - |
| Mar 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.72% | - |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |
| Mar 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -7.39% | - |
| Mar 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.81% | - |
| Mar 18, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.43% | - |
| Mar 17, 2026 | 4.49 | 4.50 | 4.47 | 4.47 | 4.47 | -6.09% | 4,600 |
| Mar 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.32% | - |
| Mar 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.02% | - |
| Mar 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.88% | - |
| Mar 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.83% | - |
| Mar 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.62% | - |
| Mar 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.86% | - |
| Mar 6, 2026 | 5.37 | 5.47 | 5.22 | 5.22 | 5.22 | -5.09% | 4,914 |
| Mar 5, 2026 | 5.61 | 5.61 | 5.50 | 5.50 | 5.50 | -4.10% | 1,000 |
| Mar 4, 2026 | 7.33 | 7.33 | 5.74 | 5.74 | 5.74 | -22.03% | 50 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.36 | 7.36 | 7.36 | -4.11% | 700 |
| Mar 2, 2026 | 7.85 | 7.91 | 7.67 | 7.67 | 7.67 | -5.13% | 630 |
| Feb 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% | - |
| Feb 26, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.29% | - |
| Feb 25, 2026 | 8.09 | 8.30 | 8.09 | 8.30 | 8.30 | 2.09% | 500 |
| Feb 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.75% | - |
| Feb 23, 2026 | 8.15 | 8.36 | 8.15 | 8.36 | 8.36 | 3.08% | 150 |
| 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% | - |