Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 3.574
+0.520 (17.03%)
At close: Aug 26, 2026
FRA:44B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.65% | - |
| Aug 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.72% | - |
| Aug 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | - |
| Aug 11, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -11.26% | - |
| Aug 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.19% | - |
| Aug 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.62% | - |
| Aug 6, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -5.61% | - |
| Aug 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -7.27% | - |
| Aug 4, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 7.26% | - |
| Aug 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.59% | - |
| Jul 31, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.89% | 4,000 |
| Jul 30, 2026 | 3.31 | 3.56 | 3.31 | 3.56 | 3.56 | 0.74% | 4,000 |
| Jul 29, 2026 | 3.26 | 3.53 | 3.26 | 3.53 | 3.53 | 8.54% | 150 |
| Jul 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.87% | - |
| Jul 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.93% | - |
| Jul 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.20% | - |
| Jul 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.45% | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Jul 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -10.28% | - |
| Jul 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 7.56% | 5 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 7.90% | - |
| Jul 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.69% | - |
| Jul 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 4.33% | - |
| Jul 13, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.72% | - |
| Jul 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 3.71% | - |
| Jul 9, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -5.34% | - |
| Jul 8, 2026 | 2.85 | 2.95 | 2.84 | 2.84 | 2.84 | -3.66% | 1,500 |
| Jul 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.87% | - |
| Jul 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.13% | - |
| Jul 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.82% | - |
| Jul 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.48% | - |
| Jul 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.62% | - |
| Jun 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.80% | - |
| Jun 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.15% | - |
| 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% | - |