Vistry Group PLC (FRA:44B)
Germany · Delayed Price · Currency is EUR 2.934
-0.078 (-2.59%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:44B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | - | -2.59% | - |
| 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 |
| Apr 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.89% | - |
| Apr 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.24% | - |
| Apr 14, 2026 | 3.68 | 3.95 | 3.68 | 3.95 | 3.95 | 4.99% | 800 |
| Apr 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Apr 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.12% | - |
| Apr 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.22% | - |
| Apr 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.38% | - |
| Apr 7, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 0.80% | 1,000 |
| Apr 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.37% | - |
| Apr 1, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -0.21% | 100 |
| Mar 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.69% | - |
| Mar 30, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | -3.80% | 600 |
| Mar 27, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 3.21% | 500 |
| Mar 26, 2026 | 4.00 | 4.13 | 3.98 | 3.98 | 3.98 | 2.68% | 853 |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.21% | - |
| Mar 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.72% | - |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |