Vidrala, S.A. (FRA:VIR)
Germany · Delayed Price · Currency is EUR 77.60
+1.30 (1.70%)
At close: Mar 27, 2026
FRA:VIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.70% | - |
| Mar 26, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.26% | - |
| Mar 25, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 3.82% | - |
| Mar 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 3.97% | - |
| Mar 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Mar 20, 2026 | 71.50 | 72.60 | 71.50 | 71.50 | 71.50 | -1.52% | 12 |
| Mar 19, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.09% | - |
| Mar 18, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.81% | - |
| Mar 17, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | -0.13% | 4 |
| Mar 16, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.09% | - |
| Mar 13, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.41% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.28% | 4 |
| Mar 10, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.53% | - |
| Mar 9, 2026 | 73.30 | 75.10 | 73.30 | 75.10 | 75.10 | 0.27% | 9 |
| Mar 6, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.13% | - |
| Mar 5, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -4.21% | 25 |
| Mar 4, 2026 | 76.30 | 78.30 | 76.30 | 78.30 | 78.30 | -0.38% | 1 |
| Mar 3, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.01% | - |
| Mar 2, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.24% | - |
| Feb 27, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.37% | - |
| Feb 26, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -5.21% | - |
| Feb 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Feb 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.24% | - |
| Feb 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.12% | - |
| Feb 20, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.28% | - |
| Feb 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Feb 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.70% | - |
| Feb 17, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.70% | - |
| Feb 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.12% | - |
| Feb 13, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.46% | - |
| Feb 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.23% | - |
| Feb 11, 2026 | 84.70 | 86.30 | 84.70 | 86.30 | 86.30 | - | 100 |
| Feb 10, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 85.30 | -0.12% | - |
| Feb 9, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 85.40 | 0.23% | 1 |
| Feb 6, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 85.20 | -1.93% | - |
| Feb 5, 2026 | 87.60 | 87.90 | 87.60 | 87.90 | 86.88 | 1.03% | 39 |
| Feb 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.99 | -0.11% | - |
| Feb 3, 2026 | 86.50 | 87.10 | 86.50 | 87.10 | 86.09 | 0.81% | 4 |
| Feb 2, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 85.40 | -1.48% | - |
| Jan 30, 2026 | 87.60 | 87.70 | 87.60 | 87.70 | 86.69 | -2.66% | 3 |
| Jan 29, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 89.06 | -0.44% | - |
| Jan 28, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.45 | - | - |
| Jan 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.45 | 0.67% | - |
| Jan 26, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 88.86 | 0.90% | - |
| Jan 23, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 88.07 | -0.34% | - |
| Jan 22, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 88.37 | -0.56% | - |
| Jan 21, 2026 | 88.10 | 89.90 | 88.10 | 89.90 | 88.86 | 1.01% | 101 |
| Jan 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 87.97 | 0.45% | - |
| Jan 19, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 87.58 | -2.74% | - |