Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 2.920
+0.116 (4.14%)
Last updated: Oct 23, 2026, 9:40 PM CEST
FRA:44B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.87 | 2.96 | 2.87 | 2.92 | 2.92 | 4.14% | 3,443 |
| Oct 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.14% | - |
| Oct 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.58% | - |
| Oct 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.36% | - |
| Oct 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.02% | - |
| Oct 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.38% | - |
| Oct 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.20% | - |
| Oct 14, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.84% | - |
| Oct 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.94% | - |
| Oct 12, 2026 | 2.50 | 2.63 | 2.50 | 2.63 | 2.63 | 0.30% | 500 |
| Oct 9, 2026 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 1.86% | 1,538 |
| Oct 8, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -6.19% | 7,545 |
| Oct 7, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | -2.28% | 907 |
| Oct 6, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 6,000 |
| Oct 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.90% | - |
| Oct 2, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 1.11% | 40 |
| Oct 1, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -5.49% | - |
| Sep 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.61% | - |
| Sep 29, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.00% | - |
| Sep 28, 2026 | 2.91 | 3.55 | 2.91 | 3.31 | 3.31 | 11.91% | 1,036 |
| Sep 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.16% | - |
| Sep 24, 2026 | 2.94 | 3.15 | 2.87 | 3.15 | 3.15 | 2.41% | 5,017 |
| Sep 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.99% | - |
| Sep 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.40% | - |
| Sep 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.66% | - |
| Sep 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.05% | - |
| Sep 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 5.24% | - |
| Sep 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.26% | - |
| Sep 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.86% | - |
| Sep 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.91% | - |
| Sep 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.40% | - |
| Sep 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.17% | - |
| Sep 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.13% | - |
| Sep 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.85% | - |
| Sep 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.37% | - |
| Sep 4, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.25% | - |
| Sep 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Sep 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.68% | - |
| Sep 1, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.55% | - |
| Aug 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.75% | - |
| Aug 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.26% | - |
| Aug 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.12% | - |
| Aug 26, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 17.03% | - |
| Aug 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.46% | - |
| Aug 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.12% | - |
| Aug 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.50% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.04% | - |
| Aug 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.84% | - |
| Aug 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.25% | - |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.13% | - |