Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 3.212
+0.160 (5.24%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:44B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |