Vidrala, S.A. (BIT:1VID)
Italy
· Delayed Price · Currency is EUR 82.50
-0.10 (-0.12%)
At close: Dec 5, 2025
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.12% | - |
| Dec 4, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - | - |
| Dec 3, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - | - |
| Dec 2, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.98% | - |
| Dec 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.37% | - |
| Nov 28, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.12% | - |
| Nov 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.12% | - |
| Nov 26, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.37% | - |
| Nov 25, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Nov 24, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Nov 21, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.12% | - |
| Nov 20, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - | - |
| Nov 19, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.37% | - |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | - |
| Nov 17, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.25% | - |
| Nov 14, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.12% | - |
| Nov 13, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.73% | - |
| Nov 12, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.24% | - |
| Nov 11, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.37% | - |
| Nov 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Nov 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Nov 6, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Nov 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.36% | - |
| Nov 4, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.24% | - |
| Nov 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 31, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.14% | - |
| Oct 29, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - | - |
| Oct 28, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - | - |
| Oct 27, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - | - |
| Oct 24, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - | - |
| Oct 23, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - | - |
| Oct 22, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -0.35% | - |
| Oct 21, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | -0.11% | - |
| Oct 20, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.11% | - |
| Oct 17, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -0.34% | - |
| Oct 16, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.11% | - |
| Oct 15, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -1.47% | - |
| Oct 14, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -3.06% | - |
| Oct 13, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -2.66% | - |
| Oct 10, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 2.73% | - |
| Oct 9, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.11% | - |
| Oct 8, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.22% | - |
| Oct 7, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.33% | - |
| Oct 6, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.99% | - |
| Oct 3, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - | - |
| Oct 2, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - | - |
| Oct 1, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 0.66% | - |
| Sep 30, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.77% | - |
| Sep 29, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -1.19% | - |
| Sep 26, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 0.44% | - |
| Sep 25, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | -0.32% | - |
| Sep 24, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | 0.11% | - |
| Sep 23, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 1.10% | - |
| Sep 22, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | -0.11% | - |
| Sep 19, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -0.55% | - |
| Sep 18, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.22% | - |
| Sep 17, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | -1.18% | - |
| Sep 16, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.43% | - |
| Sep 15, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.32% | - |
| Sep 12, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 1.42% | - |
| Sep 11, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.55% | - |
| Sep 10, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 0.11% | - |
| Sep 9, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 0.78% | - |
| Sep 8, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.90 | 0.22% | - |
| Sep 5, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.66% | - |
| Sep 4, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -0.44% | - |
| Sep 3, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | -1.62% | - |
| Sep 2, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.98% | - |
| Sep 1, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.76% | - |
| Aug 29, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.90 | -0.65% | - |
| Aug 28, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.54% | - |
| Aug 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.91% | - |
| Aug 26, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -1.05% | - |
| Aug 25, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 1.17% | - |
| Aug 22, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.21% | - |
| Aug 21, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -0.32% | - |
| Aug 20, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.42% | - |
| Aug 19, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - | - |
| Aug 18, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - | - |
| Aug 14, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.32% | - |
| Aug 13, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | 0.21% | - |
| Aug 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.36% | - |
| Aug 11, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.10% | - |
| Aug 8, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 1.06% | - |
| Aug 7, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | 0.85% | - |
| Aug 6, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.32% | - |
| Aug 5, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -0.43% | - |
| Aug 4, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - | - |
| Aug 1, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -3.09% | - |
| Jul 31, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | -0.41% | - |
| Jul 30, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -0.92% | - |
| Jul 29, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -1.50% | - |
| Jul 28, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 2.46% | - |
| Jul 25, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 2.20% | - |
| Jul 24, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | -0.31% | - |
| Jul 23, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -0.21% | - |
| Jul 22, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -0.21% | - |
| Jul 21, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 0.21% | - |
| Jul 18, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.42% | - |