Vidrala, S.A. (LON:0NV7)
London · Delayed Price · Currency is GBP · Price in EUR 92.40
-0.30 (-0.32%)
At close: Sep 12, 2025
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 92.40 | 93.50 | 92.80 | 92.80 | 92.80 | 0.43% | 324 |
| Sep 12, 2025 | 92.80 | 93.10 | 92.40 | 92.40 | 92.40 | -0.32% | 389 |
| Sep 11, 2025 | 91.25 | 92.80 | 91.60 | 92.70 | 92.70 | 1.64% | 286 |
| Sep 10, 2025 | 90.10 | 91.70 | 91.20 | 91.20 | 91.20 | 1.11% | 371 |
| Sep 9, 2025 | 90.40 | 90.50 | 90.10 | 90.20 | 90.20 | 0.22% | 313 |
| Sep 8, 2025 | 90.50 | 90.80 | 89.90 | 90.00 | 90.00 | -0.11% | 40,791 |
| Sep 5, 2025 | 90.90 | 90.60 | 90.00 | 90.10 | 90.10 | -0.88% | 435 |
| Sep 4, 2025 | 90.50 | 91.40 | 90.60 | 90.90 | 90.90 | 0.22% | 400 |
| Sep 3, 2025 | 90.90 | 91.10 | 90.70 | 90.70 | 90.70 | - | - |
| Sep 2, 2025 | 92.00 | 92.40 | 90.70 | 90.70 | 90.70 | -1.41% | 154 |
| Sep 1, 2025 | 93.15 | 92.60 | 91.80 | 92.00 | 92.00 | -0.11% | 565 |
| Aug 29, 2025 | 94.70 | 94.30 | 92.10 | 92.10 | 92.10 | -0.32% | 1,047 |
| Aug 28, 2025 | 93.35 | 94.60 | 92.40 | 92.40 | 92.40 | -0.65% | 688 |
| Aug 27, 2025 | 93.25 | 93.00 | 93.00 | 93.00 | 93.00 | -0.43% | - |
| Aug 26, 2025 | 95.15 | 94.40 | 93.40 | 93.40 | 93.40 | -1.37% | 337 |
| Aug 25, 2025 | 95.10 | 95.30 | 94.50 | 94.70 | 94.70 | 0.42% | 3 |
| Aug 22, 2025 | 94.00 | 95.50 | 94.21 | 94.30 | 94.30 | 0.43% | 7,847 |
| Aug 21, 2025 | 94.80 | 95.00 | 93.50 | 93.90 | 93.90 | -1.16% | 5,312 |
| Aug 20, 2025 | 94.40 | 95.30 | 94.40 | 95.00 | 95.00 | -0.11% | 236 |
| Aug 19, 2025 | 95.45 | 95.10 | 94.80 | 95.10 | 95.10 | 1.71% | - |
| Aug 18, 2025 | 95.15 | 97.20 | 93.50 | 93.50 | 93.50 | -1.27% | 31 |
| Aug 15, 2025 | 95.85 | 95.50 | 94.70 | 94.70 | 94.70 | -0.73% | 337 |
| Aug 14, 2025 | 95.25 | 95.40 | 94.90 | 95.40 | 95.40 | 0.63% | 381 |
| Aug 13, 2025 | 94.60 | 95.00 | 94.80 | 94.80 | 94.80 | 0.21% | 569 |
| Aug 12, 2025 | 95.25 | 96.00 | 94.20 | 94.60 | 94.60 | 0.53% | 728 |
| Aug 11, 2025 | 95.30 | 96.20 | 94.10 | 94.10 | 94.10 | -1.16% | 761 |
| Aug 8, 2025 | 96.05 | 96.00 | 94.20 | 95.20 | 95.20 | -0.52% | 69 |
| Aug 7, 2025 | 94.20 | 95.70 | 94.90 | 95.70 | 95.70 | 1.70% | 37 |
| Aug 6, 2025 | 94.00 | 94.10 | 94.10 | 94.10 | 94.10 | 0.32% | 468 |
| Aug 5, 2025 | 96.40 | 95.30 | 93.60 | 93.80 | 93.80 | 0.43% | 451 |
| Aug 4, 2025 | 96.40 | 95.50 | 92.70 | 93.40 | 93.40 | -0.11% | 16,302 |
| Aug 1, 2025 | 94.90 | 94.70 | 92.30 | 93.50 | 93.50 | -1.06% | 399 |
| Jul 31, 2025 | 97.00 | 96.40 | 94.50 | 94.50 | 94.50 | -2.68% | 111 |
| Jul 30, 2025 | 97.80 | 98.20 | 97.10 | 97.10 | 97.10 | -0.72% | 15,550 |
| Jul 29, 2025 | 98.50 | 98.80 | 97.80 | 97.80 | 97.80 | -0.71% | 460 |
| Jul 28, 2025 | 99.25 | 101.20 | 98.50 | 98.50 | 98.50 | -0.51% | 416 |
| Jul 25, 2025 | 98.35 | 99.00 | 97.50 | 99.00 | 99.00 | 0.10% | 748 |
| Jul 24, 2025 | 97.00 | 100.00 | 93.00 | 98.90 | 98.90 | 2.39% | 169 |
| Jul 23, 2025 | 95.30 | 97.20 | 96.60 | 96.60 | 96.60 | 1.26% | 795 |
| Jul 22, 2025 | 95.70 | 95.90 | 94.90 | 95.40 | 95.40 | -0.42% | 561 |
| Jul 21, 2025 | 96.05 | 96.30 | 95.80 | 95.80 | 95.80 | - | 1,076 |
| Jul 18, 2025 | 95.85 | 96.20 | 95.80 | 95.80 | 95.80 | -0.10% | 53 |
| Jul 17, 2025 | 96.20 | 96.30 | 95.90 | 95.90 | 95.90 | - | 648 |
| Jul 16, 2025 | 96.00 | 95.90 | 95.30 | 95.90 | 95.90 | -0.21% | 37 |
| Jul 15, 2025 | 95.05 | 97.70 | 95.20 | 96.10 | 96.10 | 0.63% | 23,721 |
| Jul 14, 2025 | 95.15 | 95.60 | 95.20 | 95.50 | 95.50 | -0.53% | 5,451 |
| Jul 11, 2025 | 96.45 | 98.30 | 95.80 | 96.00 | 96.00 | -0.93% | 11,779 |
| Jul 10, 2025 | 96.00 | 96.91 | 96.70 | 96.91 | 96.56 | 0.63% | 168 |
| Jul 9, 2025 | 97.20 | 97.30 | 96.30 | 96.30 | 95.96 | 0.10% | 15 |
| Jul 8, 2025 | 96.45 | 96.20 | 95.50 | 96.20 | 95.86 | 0.21% | - |