Vidrala, S.A. (FRA:VIR)
Germany · Delayed Price · Currency is EUR 87.80
+2.20 (2.57%)
At close: Dec 19, 2025
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 87.20 | 87.80 | 87.20 | 87.80 | 87.80 | 2.57% | 75 |
| Dec 18, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.12% | - |
| Dec 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.54% | - |
| Dec 16, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.52% | - |
| Dec 15, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.14% | - |
| Dec 12, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1.72% | - |
| Dec 11, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.12% | - |
| Dec 10, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.97% | - |
| Dec 9, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.12% | - |
| Dec 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.24% | - |
| Dec 5, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.61% | - |
| Dec 4, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.37% | - |
| Dec 3, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.97% | - |
| Dec 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.12% | - |
| Dec 1, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.60% | - |
| Nov 28, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.73% | - |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.36% | - |
| Nov 26, 2025 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | 1.22% | 4 |
| Nov 25, 2025 | 81.90 | 81.90 | 81.80 | 81.80 | 81.80 | 0.62% | 1 |
| Nov 24, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.12% | - |
| Nov 21, 2025 | 78.60 | 80.40 | 78.60 | 80.40 | 80.40 | -0.50% | 2 |
| Nov 20, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.64% | - |
| Nov 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.13% | - |
| Nov 18, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.61% | - |
| Nov 17, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.71% | - |
| Nov 14, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.12% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.49% | - |
| Nov 12, 2025 | 82.60 | 82.60 | 82.40 | 82.40 | 82.40 | 1.85% | 5 |
| Nov 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.82% | - |
| Nov 10, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.35% | - |
| Nov 7, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.81% | - |
| Nov 6, 2025 | 80.90 | 82.80 | 80.90 | 82.80 | 82.80 | 1.72% | 3 |
| Nov 5, 2025 | 80.20 | 81.40 | 80.20 | 81.40 | 81.40 | 1.62% | 10 |
| Nov 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.37% | - |
| Nov 3, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -3.37% | - |
| Oct 31, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -0.12% | 2 |
| Oct 30, 2025 | 86.20 | 86.20 | 83.30 | 83.30 | 83.30 | -0.38% | 5 |
| Oct 29, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.57% | - |
| Oct 28, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.11% | - |
| Oct 27, 2025 | 84.57 | 84.57 | 83.24 | 83.24 | 83.24 | -0.11% | - |
| Oct 24, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -0.57% | - |
| Oct 23, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -0.11% | - |
| Oct 22, 2025 | 82.86 | 83.91 | 82.86 | 83.91 | 83.90 | 0.69% | 25 |
| Oct 21, 2025 | 79.91 | 83.52 | 79.91 | 83.33 | 83.33 | 2.10% | 10 |
| Oct 20, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.92% | - |
| Oct 17, 2025 | 80.19 | 82.38 | 80.19 | 82.38 | 82.38 | 2.37% | 3 |
| Oct 16, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.74% | - |
| Oct 15, 2025 | 81.24 | 81.91 | 81.24 | 81.91 | 81.90 | 0.12% | 3 |
| Oct 14, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -2.16% | - |
| Oct 13, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.57% | - |