Vidrala, S.A. (FRA:VIR)
Germany · Delayed Price · Currency is EUR 74.40
-1.70 (-2.23%)
Last updated: Jun 2, 2026, 8:14 AM CET
FRA:VIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -2.23% | - |
| Jun 1, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.13% | - |
| May 29, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.13% | - |
| May 28, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.30% | - |
| May 27, 2026 | 75.70 | 77.10 | 75.70 | 77.10 | 77.10 | 1.72% | 9 |
| May 26, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.94% | - |
| May 25, 2026 | 76.10 | 77.30 | 76.10 | 77.30 | 77.30 | 1.31% | 14 |
| May 22, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 2.83% | - |
| May 21, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.54% | - |
| May 20, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.50% | - |
| May 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| May 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.25% | - |
| May 14, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.26% | - |
| May 13, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.53% | - |
| May 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| May 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.13% | - |
| May 8, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -2.18% | - |
| May 7, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.51% | - |
| May 6, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 3.29% | 16 |
| May 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.40% | - |
| May 4, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.40% | - |
| Apr 30, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -3.58% | - |
| Apr 29, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.51% | - |
| Apr 28, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.52% | - |
| Apr 27, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.13% | - |
| Apr 24, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.64% | - |
| Apr 23, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.89% | - |
| Apr 22, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | - |
| Apr 21, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.50% | - |
| Apr 20, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.01% | - |
| Apr 17, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.00% | - |
| Apr 16, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.40% | - |
| Apr 15, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.13% | - |
| Apr 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Apr 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.89% | - |
| Apr 10, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.25% | - |
| Apr 9, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -1.13% | - |
| Apr 8, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 3.50% | - |
| Apr 7, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.78% | - |
| Apr 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Apr 1, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.68% | - |
| Mar 31, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.65% | - |
| Mar 30, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -1.16% | - |
| 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 |