Vidrala, S.A. (LON:0NV7)
London · Delayed Price · Currency is GBP · Price in EUR 74.79
-0.41 (-0.55%)
At close: Jun 2, 2026
LON:0NV7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 78.00 | 77.00 | 74.80 | 75.20 | 75.20 | -2.59% | 3,777 |
| May 29, 2026 | 77.55 | 77.80 | 75.50 | 77.20 | 77.20 | 0.52% | 18 |
| May 28, 2026 | 78.20 | 77.50 | 76.50 | 76.80 | 76.80 | -1.03% | 20,131 |
| May 27, 2026 | 76.00 | 77.80 | 76.90 | 77.60 | 77.60 | 1.44% | 4 |
| May 26, 2026 | 78.00 | 78.30 | 76.20 | 76.50 | 76.50 | -0.39% | 40 |
| May 25, 2026 | 77.20 | 77.20 | 76.70 | 76.80 | 76.80 | - | 11 |
| May 22, 2026 | 77.05 | 77.10 | 74.70 | 76.80 | 76.80 | 0.13% | 11,209 |
| May 21, 2026 | 77.05 | 77.50 | 76.10 | 76.70 | 76.70 | 0.79% | 25 |
| May 20, 2026 | 76.30 | 76.20 | 75.00 | 76.10 | 76.10 | 0.66% | 193 |
| May 19, 2026 | 75.05 | 75.80 | 74.70 | 75.60 | 75.60 | 1.20% | 3,089 |
| May 18, 2026 | 74.50 | 74.70 | 73.30 | 74.70 | 74.70 | -0.66% | 1,720 |
| May 15, 2026 | 76.30 | 75.80 | 74.85 | 75.20 | 75.20 | -0.66% | 1,214 |
| May 14, 2026 | 78.00 | 78.00 | 75.70 | 75.70 | 75.70 | -0.39% | 1,661 |
| May 13, 2026 | 76.00 | 76.60 | 75.90 | 76.00 | 76.00 | -0.39% | 387 |
| May 12, 2026 | 78.00 | 78.10 | 76.30 | 76.30 | 76.30 | -0.91% | 28 |
| May 11, 2026 | 77.25 | 77.40 | 77.00 | 77.00 | 77.00 | -0.65% | 8 |
| May 8, 2026 | 79.75 | 79.10 | 77.40 | 77.50 | 77.50 | -0.90% | 2 |
| May 7, 2026 | 79.75 | 79.50 | 78.20 | 78.20 | 78.20 | -0.51% | 7,108 |
| May 6, 2026 | 77.85 | 79.50 | 75.70 | 78.60 | 78.60 | 2.61% | 1,343 |
| May 5, 2026 | 78.10 | 77.30 | 76.50 | 76.60 | 76.60 | -0.26% | 63 |
| May 4, 2026 | 77.70 | 79.00 | 76.80 | 76.80 | 76.80 | 0.39% | 4,835 |
| May 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.60% | - |
| Apr 30, 2026 | 77.05 | 77.00 | 76.30 | 76.96 | 76.96 | 0.21% | 172 |
| Apr 29, 2026 | 79.45 | 79.20 | 76.60 | 76.80 | 76.80 | -2.66% | 146 |
| Apr 28, 2026 | 79.45 | 79.20 | 78.30 | 78.90 | 78.90 | 0.51% | 463 |
| Apr 27, 2026 | 77.75 | 78.50 | 77.60 | 78.50 | 78.50 | 0.38% | 952 |
| Apr 24, 2026 | 79.45 | 78.20 | 77.60 | 78.20 | 78.20 | -0.76% | 1,059 |
| Apr 23, 2026 | 78.60 | 79.30 | 78.40 | 78.80 | 78.80 | 0.25% | 1,107 |
| Apr 22, 2026 | 80.50 | 80.50 | 78.60 | 78.60 | 78.60 | -1.75% | 10,599 |
| Apr 21, 2026 | 81.45 | 81.50 | 80.00 | 80.00 | 80.00 | -0.25% | 14,432 |
| Apr 20, 2026 | 80.00 | 80.60 | 80.00 | 80.20 | 80.20 | -2.08% | 124 |
| Apr 17, 2026 | 80.70 | 81.90 | 80.00 | 81.90 | 81.90 | 1.74% | 21,241 |
| Apr 16, 2026 | 80.60 | 80.50 | 80.20 | 80.50 | 80.50 | 1.00% | 11 |
| Apr 15, 2026 | 79.65 | 80.10 | 79.70 | 79.70 | 79.70 | -0.13% | 5 |
| Apr 14, 2026 | 79.45 | 79.90 | 79.40 | 79.80 | 79.80 | 1.66% | 190 |
| Apr 13, 2026 | 77.55 | 79.00 | 76.90 | 78.50 | 78.50 | -0.76% | 47 |
| Apr 10, 2026 | 79.05 | 79.60 | 79.00 | 79.10 | 79.10 | -0.88% | 9 |
| Apr 9, 2026 | 80.30 | 81.50 | 79.50 | 79.80 | 79.80 | 0.13% | 15,194 |
| Apr 8, 2026 | 79.45 | 81.00 | 79.30 | 79.70 | 79.70 | 3.91% | 699 |
| Apr 7, 2026 | 77.45 | 78.80 | 76.70 | 76.70 | 76.70 | -2.04% | 85 |
| Apr 2, 2026 | 77.65 | 78.40 | 77.80 | 78.30 | 78.30 | -0.89% | 98 |
| Apr 1, 2026 | 77.15 | 79.00 | 77.80 | 79.00 | 79.00 | 2.60% | 1,140 |
| Mar 31, 2026 | 78.00 | 78.70 | 76.60 | 77.00 | 77.00 | -0.90% | 34 |
| Mar 30, 2026 | 77.25 | 78.30 | 76.00 | 77.70 | 77.70 | -0.26% | 296 |
| Mar 27, 2026 | 78.30 | 78.30 | 77.50 | 77.90 | 77.90 | -0.89% | 20 |
| Mar 26, 2026 | 78.00 | 78.60 | 77.70 | 78.60 | 78.60 | 0.90% | 597 |
| Mar 25, 2026 | 76.40 | 78.90 | 74.60 | 77.90 | 77.90 | 3.04% | 962 |
| Mar 24, 2026 | 74.00 | 75.60 | 73.90 | 75.60 | 75.60 | 1.34% | 277 |
| Mar 23, 2026 | 71.35 | 74.60 | 70.80 | 74.60 | 74.60 | 3.76% | 347 |
| Mar 20, 2026 | 72.50 | 72.70 | 71.80 | 71.90 | 71.90 | -1.24% | 90 |