Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 3.066
+0.210 (7.35%)
At close: Jun 26, 2026
FRA:44B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 7.35% | - |
| Jun 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.31% | - |
| Jun 24, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.29% | - |
| Jun 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.41% | - |
| Jun 22, 2026 | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | 0.50% | 2,559 |
| Jun 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.01% | - |
| Jun 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.26% | - |
| Jun 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.13% | - |
| Jun 16, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -6.78% | - |
| Jun 15, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.72% | - |
| Jun 12, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.91% | - |
| Jun 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.48% | - |
| Jun 10, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.47% | - |
| Jun 8, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | -0.07% | 11,649 |
| Jun 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | - |
| Jun 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.09% | - |
| Jun 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.59% | 200 |
| Jun 2, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -4.02% | 200 |
| Jun 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.26% | - |
| May 29, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.25% | - |
| May 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.02% | - |
| May 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.25% | 150 |
| May 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.13% | 150 |
| May 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.13% | - |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.32% | - |
| May 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.07% | - |
| May 20, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 0.40% | 100 |
| May 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.81% | 2,000 |
| May 18, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -4.38% | 2,000 |
| May 15, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | -0.25% | 1,600 |
| May 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -12.78% | - |
| May 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.72% | - |
| May 12, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -4.20% | 1,357 |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.36% | - |
| May 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.73% | - |
| May 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.05% | - |
| May 6, 2026 | 3.74 | 4.02 | 3.74 | 4.02 | 4.02 | 8.83% | 2,218 |
| May 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.38% | - |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.71% | - |
| Apr 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -4.60% | - |
| Apr 29, 2026 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 1.18% | 100 |
| Apr 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.58% | - |
| Apr 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -8.38% | - |
| Apr 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.68% | 700 |
| Apr 23, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 0.20% | 700 |
| Apr 22, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 0.10% | 4,123 |
| Apr 21, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | -3.82% | 1,458 |
| Apr 20, 2026 | 4.15 | 4.19 | 4.05 | 4.19 | 4.19 | 5.02% | 908 |
| Apr 17, 2026 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 3.32% | 2,000 |