Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 7.82
+0.14 (1.82%)
Last updated: Jan 12, 2026, 8:17 AM CET
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.14% | - |
| Dec 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.47% | - |
| Dec 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.41% | - |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.57% | - |
| Dec 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% | - |
| Nov 28, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 4.31% | - |
| Nov 27, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.34% | - |
| Nov 26, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 4.41% | - |
| Nov 25, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.77% | - |
| Nov 24, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.60% | - |
| Nov 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.97% | - |
| Nov 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.39% | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Nov 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Nov 14, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -1.64% | 1,000 |
| Nov 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -3.11% | - |
| Nov 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.49% | - |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.77% | - |
| Nov 7, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.63% | - |
| Nov 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.77% | - |
| Nov 5, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.04% | - |
| Nov 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.71% | - |
| Nov 3, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.60% | - |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.60% | - |
| Oct 30, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | -1.71% | 764 |
| Oct 29, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -3.25% | - |
| Oct 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.13% | - |
| Oct 27, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.15% | - |