Vidrala, S.A. (LON:0NV7)
London · Delayed Price · Currency is GBP · Price in EUR 87.60
-0.20 (-0.23%)
At close: Aug 11, 2026
LON:0NV7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 87.15 | 88.10 | 87.20 | 87.60 | 87.60 | -0.23% | 3 |
| Aug 10, 2026 | 87.15 | 88.20 | 87.70 | 87.80 | 87.80 | -0.90% | 124 |
| Aug 7, 2026 | 87.45 | 88.80 | 87.80 | 88.60 | 88.60 | 0.34% | 29 |
| Aug 6, 2026 | 87.85 | 88.60 | 88.10 | 88.30 | 88.30 | 0.80% | 83 |
| Aug 5, 2026 | 89.15 | 88.60 | 87.60 | 87.60 | 87.60 | -0.34% | 34 |
| Aug 4, 2026 | 87.55 | 89.00 | 87.60 | 87.90 | 87.90 | -1.12% | 105 |
| Aug 3, 2026 | 87.15 | 88.90 | 88.30 | 88.90 | 88.90 | 0.68% | - |
| Jul 31, 2026 | 89.85 | 91.00 | 88.30 | 88.30 | 88.30 | -1.89% | 55 |
| Jul 30, 2026 | 90.00 | 91.80 | 89.50 | 90.00 | 90.00 | -0.22% | 69 |
| Jul 29, 2026 | 88.00 | 90.60 | 89.60 | 90.20 | 90.20 | 0.67% | 139 |
| Jul 28, 2026 | 88.80 | 89.70 | 87.50 | 89.60 | 89.60 | 1.59% | 62 |
| Jul 27, 2026 | 88.60 | 88.30 | 87.00 | 88.20 | 88.20 | 2.80% | 36 |
| Jul 24, 2026 | 84.40 | 85.80 | 83.00 | 85.80 | 85.80 | 1.18% | 69 |
| Jul 23, 2026 | 88.80 | 90.90 | 84.80 | 84.80 | 84.80 | -6.30% | 525 |
| Jul 22, 2026 | 88.70 | 90.50 | 89.40 | 90.50 | 90.50 | 1.57% | 44 |
| Jul 21, 2026 | 85.05 | 90.70 | 89.10 | 89.10 | 89.10 | -1.55% | 21,741 |
| Jul 20, 2026 | 85.05 | 90.90 | 90.30 | 90.50 | 90.50 | 0.22% | 9 |
| Jul 17, 2026 | 90.40 | 91.00 | 87.50 | 90.30 | 90.30 | -0.33% | 39 |
| Jul 16, 2026 | 88.20 | 90.60 | 89.30 | 90.60 | 90.60 | 1.34% | - |
| Jul 15, 2026 | 88.90 | 90.00 | 88.20 | 89.40 | 89.40 | -0.67% | 297 |
| Jul 14, 2026 | 88.00 | 90.00 | 89.20 | 90.00 | 90.00 | 0.45% | 2,082 |
| Jul 13, 2026 | 88.60 | 89.80 | 88.30 | 89.60 | 89.60 | 1.11% | 47 |
| Jul 10, 2026 | 89.45 | 89.10 | 88.50 | 89.00 | 88.62 | 0.91% | 3,142 |
| Jul 9, 2026 | 88.90 | 88.90 | 88.20 | 88.20 | 87.82 | - | 1,982 |
| Jul 8, 2026 | 89.05 | 89.60 | 88.20 | 88.20 | 87.82 | -1.45% | 267 |
| Jul 7, 2026 | 88.40 | 90.60 | 88.40 | 89.50 | 89.12 | 0.73% | 3 |
| Jul 6, 2026 | 89.55 | 89.60 | 88.70 | 88.85 | 88.47 | -0.73% | 1,288 |
| Jul 3, 2026 | 88.90 | 89.80 | 87.50 | 89.50 | 89.12 | 4.31% | 278 |
| Jul 2, 2026 | 83.75 | 86.10 | 84.00 | 85.80 | 85.43 | 2.51% | 2,873 |
| Jul 1, 2026 | 83.85 | 84.00 | 82.40 | 83.70 | 83.34 | - | 15 |
| Jun 30, 2026 | 82.00 | 83.90 | 83.20 | 83.70 | 83.34 | 0.48% | 21 |
| Jun 29, 2026 | 83.05 | 83.50 | 83.20 | 83.30 | 82.94 | 0.36% | 3 |
| Jun 26, 2026 | 81.05 | 83.40 | 81.50 | 83.00 | 82.65 | 1.72% | 295 |
| Jun 25, 2026 | 79.05 | 81.70 | 80.20 | 81.60 | 81.25 | 1.75% | 97 |
| Jun 24, 2026 | 79.85 | 80.20 | 79.40 | 80.20 | 79.86 | -0.74% | 3 |
| Jun 23, 2026 | 79.65 | 81.00 | 79.60 | 80.80 | 80.46 | 1.64% | 55 |
| Jun 22, 2026 | 80.50 | 79.70 | 78.50 | 79.50 | 79.16 | -1.00% | 31 |
| Jun 19, 2026 | 79.75 | 80.30 | 79.90 | 80.30 | 79.96 | 0.88% | 1 |
| Jun 18, 2026 | 80.00 | 79.80 | 78.90 | 79.60 | 79.26 | -0.13% | - |
| Jun 17, 2026 | 80.00 | 79.70 | 78.90 | 79.70 | 79.36 | 1.27% | 3,112 |
| Jun 16, 2026 | 79.05 | 79.00 | 78.00 | 78.70 | 78.36 | -0.25% | 30 |
| Jun 15, 2026 | 80.50 | 81.00 | 78.90 | 78.90 | 78.56 | -0.63% | 37 |
| Jun 12, 2026 | 76.90 | 79.40 | 77.90 | 79.40 | 79.06 | 2.85% | 57 |
| Jun 11, 2026 | 77.55 | 77.70 | 77.00 | 77.20 | 76.87 | -0.52% | 6 |
| Jun 10, 2026 | 76.00 | 77.60 | 76.30 | 77.60 | 77.27 | 1.44% | 27 |
| Jun 9, 2026 | 76.10 | 76.70 | 75.50 | 76.50 | 76.17 | 0.79% | 874 |
| Jun 8, 2026 | 76.60 | 77.20 | 75.60 | 75.90 | 75.58 | -1.81% | 120 |
| Jun 5, 2026 | 77.05 | 77.73 | 76.60 | 77.30 | 76.97 | 1.18% | 256 |
| Jun 4, 2026 | 75.05 | 76.40 | 75.00 | 76.40 | 76.07 | 1.46% | 92 |
| Jun 3, 2026 | 74.60 | 76.00 | 74.10 | 75.30 | 74.98 | 0.68% | 17,924 |