Vidrala, S.A. (LON:0NV7)
London · Delayed Price · Currency is GBP · Price in EUR 90.30
-0.30 (-0.33%)
At close: Jul 17, 2026
LON:0NV7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 74.80 | 75.80 | 74.30 | 74.79 | 74.47 | -0.55% | 7,873 |
| Jun 1, 2026 | 78.00 | 77.00 | 74.80 | 75.20 | 74.88 | -2.59% | 3,777 |
| May 29, 2026 | 77.55 | 77.80 | 75.50 | 77.20 | 76.87 | 0.52% | 18 |
| May 28, 2026 | 78.20 | 77.50 | 76.50 | 76.80 | 76.47 | -1.03% | 20,131 |
| May 27, 2026 | 76.00 | 77.80 | 76.90 | 77.60 | 77.27 | 1.44% | 4 |
| May 26, 2026 | 78.00 | 78.30 | 76.20 | 76.50 | 76.17 | -0.39% | 40 |
| May 25, 2026 | 77.20 | 77.20 | 76.70 | 76.80 | 76.47 | - | 11 |
| May 22, 2026 | 77.05 | 77.10 | 74.70 | 76.80 | 76.47 | 0.13% | 11,209 |
| May 21, 2026 | 77.05 | 77.50 | 76.10 | 76.70 | 76.37 | 0.79% | 25 |
| May 20, 2026 | 76.30 | 76.20 | 75.00 | 76.10 | 75.78 | 0.66% | 193 |
| May 19, 2026 | 75.05 | 75.80 | 74.70 | 75.60 | 75.28 | 1.20% | 3,089 |
| May 18, 2026 | 74.50 | 74.70 | 73.30 | 74.70 | 74.38 | -0.66% | 1,720 |
| May 15, 2026 | 76.30 | 75.80 | 74.85 | 75.20 | 74.88 | -0.66% | 1,214 |
| May 14, 2026 | 78.00 | 78.00 | 75.70 | 75.70 | 75.38 | -0.39% | 1,661 |
| May 13, 2026 | 76.00 | 76.60 | 75.90 | 76.00 | 75.68 | -0.39% | 387 |
| May 12, 2026 | 78.00 | 78.10 | 76.30 | 76.30 | 75.97 | -0.91% | 28 |
| May 11, 2026 | 77.25 | 77.40 | 77.00 | 77.00 | 76.67 | -0.65% | 8 |