Vidrala, S.A. (LON:0NV7)
London · Delayed Price · Currency is GBP · Price in EUR 80.40
-0.80 (-0.99%)
At close: Nov 18, 2025
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 80.10 | 81.40 | 80.00 | 80.10 | 80.10 | -0.37% | 20,300 |
| Nov 18, 2025 | 81.05 | 81.80 | 79.00 | 80.40 | 80.40 | -0.99% | 295 |
| Nov 17, 2025 | 82.30 | 83.60 | 81.00 | 81.20 | 81.20 | -0.61% | 25 |
| Nov 14, 2025 | 82.50 | 83.90 | 81.30 | 81.70 | 81.70 | -1.45% | 22 |
| Nov 13, 2025 | 83.05 | 83.10 | 81.40 | 82.90 | 82.90 | - | 122 |
| Nov 12, 2025 | 82.00 | 83.60 | 81.80 | 82.90 | 82.90 | -0.12% | 86 |
| Nov 11, 2025 | 81.05 | 83.10 | 81.10 | 83.00 | 83.00 | 2.22% | 33 |
| Nov 10, 2025 | 80.70 | 83.20 | 81.20 | 81.20 | 81.20 | -0.98% | 28 |
| Nov 7, 2025 | 82.70 | 82.50 | 81.50 | 82.00 | 82.00 | - | 30 |
| Nov 6, 2025 | 81.85 | 82.60 | 81.50 | 82.00 | 82.00 | 0.37% | 3,347 |
| Nov 5, 2025 | 80.90 | 82.10 | 80.90 | 81.70 | 81.70 | 0.25% | 198 |
| Nov 4, 2025 | 81.75 | 81.60 | 80.60 | 81.50 | 81.50 | 0.25% | 16 |
| Nov 3, 2025 | 83.15 | 82.60 | 81.10 | 81.30 | 81.30 | -1.33% | 244 |
| Oct 31, 2025 | 84.00 | 84.30 | 82.30 | 82.40 | 82.40 | -2.49% | 200 |
| Oct 30, 2025 | 86.00 | 85.90 | 83.30 | 84.50 | 84.50 | 0.82% | 429 |
| Oct 29, 2025 | 84.00 | 87.91 | 82.29 | 83.81 | 83.81 | 0.37% | 380 |
| Oct 28, 2025 | 84.29 | 84.10 | 83.51 | 83.51 | 83.50 | -0.93% | 3,193 |
| Oct 27, 2025 | 85.71 | 85.24 | 84.10 | 84.29 | 84.29 | -1.12% | 221 |
| Oct 24, 2025 | 84.00 | 85.24 | 81.76 | 85.24 | 85.24 | 1.59% | 5 |
| Oct 23, 2025 | 84.57 | 86.10 | 81.81 | 83.91 | 83.90 | -1.12% | 25 |
| Oct 22, 2025 | 83.10 | 85.43 | 83.24 | 84.86 | 84.86 | 0.68% | 196 |
| Oct 21, 2025 | 83.81 | 84.38 | 81.81 | 84.29 | 84.29 | 1.72% | 321 |
| Oct 20, 2025 | 82.57 | 82.86 | 81.05 | 82.86 | 82.86 | 0.81% | 434 |
| Oct 17, 2025 | 82.57 | 82.38 | 80.38 | 82.19 | 82.19 | 0.58% | 448 |
| Oct 16, 2025 | 81.57 | 81.71 | 81.05 | 81.71 | 81.71 | 0.23% | 7 |
| Oct 15, 2025 | 81.57 | 82.19 | 81.33 | 81.52 | 81.52 | 0.23% | 387 |
| Oct 14, 2025 | 83.67 | 83.14 | 81.33 | 81.33 | 81.33 | -2.51% | 13 |
| Oct 13, 2025 | 83.19 | 83.91 | 83.05 | 83.43 | 83.43 | -0.34% | 15 |
| Oct 10, 2025 | 84.67 | 84.86 | 83.71 | 83.71 | 83.71 | -0.45% | 12 |
| Oct 9, 2025 | 84.81 | 85.81 | 83.81 | 84.10 | 84.10 | -1.45% | 147 |
| Oct 8, 2025 | 86.48 | 85.71 | 84.86 | 85.33 | 85.33 | -1.54% | 43 |
| Oct 7, 2025 | 86.19 | 86.67 | 85.43 | 86.67 | 86.67 | 1.22% | 390 |
| Oct 6, 2025 | 86.71 | 86.57 | 85.33 | 85.62 | 85.62 | -0.55% | 406 |
| Oct 3, 2025 | 86.29 | 86.48 | 85.71 | 86.10 | 86.10 | 0.22% | 1,141 |
| Oct 2, 2025 | 86.00 | 86.19 | 85.71 | 85.91 | 85.90 | 0.45% | 13 |
| Oct 1, 2025 | 87.00 | 86.10 | 85.43 | 85.52 | 85.52 | -0.22% | 412 |
| Sep 30, 2025 | 86.38 | 86.48 | 85.24 | 85.71 | 85.71 | 0.33% | 675 |
| Sep 29, 2025 | 85.71 | 86.86 | 85.43 | 85.43 | 85.43 | -0.33% | 478 |
| Sep 26, 2025 | 85.91 | 86.67 | 84.29 | 85.71 | 85.71 | - | 1,343 |
| Sep 25, 2025 | 86.57 | 86.67 | 85.71 | 85.71 | 85.71 | -1.32% | 777 |
| Sep 24, 2025 | 87.62 | 88.29 | 86.81 | 86.86 | 86.86 | -1.72% | 1,110 |
| Sep 23, 2025 | 88.91 | 89.91 | 88.10 | 88.38 | 88.38 | 0.76% | 1,063 |
| Sep 22, 2025 | 88.19 | 87.71 | 86.76 | 87.71 | 87.71 | 1.43% | 760 |
| Sep 19, 2025 | 88.19 | 87.14 | 86.19 | 86.48 | 86.48 | - | 575 |
| Sep 18, 2025 | 86.91 | 88.86 | 86.48 | 86.48 | 86.48 | -0.55% | 1,066 |
| Sep 17, 2025 | 87.62 | 87.81 | 86.00 | 86.95 | 86.95 | -0.65% | 435 |
| Sep 16, 2025 | 88.71 | 88.86 | 87.52 | 87.52 | 87.52 | -0.97% | 4,463 |
| Sep 15, 2025 | 88.00 | 89.05 | 88.38 | 88.38 | 88.38 | 0.43% | 339 |
| Sep 12, 2025 | 88.38 | 88.67 | 88.00 | 88.00 | 88.00 | -0.32% | 407 |
| Sep 11, 2025 | 86.91 | 88.38 | 87.24 | 88.29 | 88.29 | 1.65% | 299 |