Vidrala, S.A. (LON:0NV7)
London · Delayed Price · Currency is GBP · Price in EUR 86.30
+0.50 (0.58%)
At close: Oct 17, 2025
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 88.00 | 88.60 | 85.90 | 88.50 | 88.50 | 1.72% | 307 |
| Oct 20, 2025 | 86.70 | 87.00 | 85.10 | 87.00 | 87.00 | 0.81% | 415 |
| Oct 17, 2025 | 86.70 | 86.50 | 84.40 | 86.30 | 86.30 | 0.58% | 428 |
| Oct 16, 2025 | 85.65 | 85.80 | 85.10 | 85.80 | 85.80 | 0.23% | 8 |
| Oct 15, 2025 | 85.65 | 86.30 | 85.40 | 85.60 | 85.60 | 0.23% | 370 |
| Oct 14, 2025 | 87.85 | 87.30 | 85.40 | 85.40 | 85.40 | -2.51% | 14 |
| Oct 13, 2025 | 87.35 | 88.10 | 87.20 | 87.60 | 87.60 | -0.34% | 16 |
| Oct 10, 2025 | 88.90 | 89.10 | 87.90 | 87.90 | 87.90 | -0.45% | 13 |
| Oct 9, 2025 | 89.05 | 90.10 | 88.00 | 88.30 | 88.30 | -1.45% | 141 |
| Oct 8, 2025 | 90.80 | 90.00 | 89.10 | 89.60 | 89.60 | -1.54% | 42 |
| Oct 7, 2025 | 90.50 | 91.00 | 89.70 | 91.00 | 91.00 | 1.22% | 373 |
| Oct 6, 2025 | 91.05 | 90.90 | 89.60 | 89.90 | 89.90 | -0.55% | 388 |
| Oct 3, 2025 | 90.60 | 90.80 | 90.00 | 90.40 | 90.40 | 0.22% | 1,088 |
| Oct 2, 2025 | 90.30 | 90.50 | 90.00 | 90.20 | 90.20 | 0.45% | 14 |
| Oct 1, 2025 | 91.35 | 90.40 | 89.70 | 89.80 | 89.80 | -0.22% | 394 |
| Sep 30, 2025 | 90.70 | 90.80 | 89.50 | 90.00 | 90.00 | 0.33% | 644 |
| Sep 29, 2025 | 90.00 | 91.20 | 89.70 | 89.70 | 89.70 | -0.33% | 457 |
| Sep 26, 2025 | 90.20 | 91.00 | 88.50 | 90.00 | 90.00 | - | 1,280 |
| Sep 25, 2025 | 90.90 | 91.00 | 90.00 | 90.00 | 90.00 | -1.32% | 741 |
| Sep 24, 2025 | 92.00 | 92.70 | 91.15 | 91.20 | 91.20 | -1.72% | 1,059 |
| Sep 23, 2025 | 93.35 | 94.40 | 92.50 | 92.80 | 92.80 | 0.76% | 1,014 |
| Sep 22, 2025 | 92.60 | 92.10 | 91.10 | 92.10 | 92.10 | 1.43% | 725 |
| Sep 19, 2025 | 92.60 | 91.50 | 90.50 | 90.80 | 90.80 | - | 549 |
| Sep 18, 2025 | 91.25 | 93.30 | 90.80 | 90.80 | 90.80 | -0.55% | 1,017 |
| Sep 17, 2025 | 92.00 | 92.20 | 90.30 | 91.30 | 91.30 | -0.65% | 416 |
| Sep 16, 2025 | 93.15 | 93.30 | 91.90 | 91.90 | 91.90 | -0.97% | 4,252 |
| 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 |