Vistra Corp. (BIT:1VST)
Italy
· Delayed Price · Currency is EUR 139.70
+4.30 (3.18%)
Last updated: Mar 4, 2026, 9:08 AM CET
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 139.70 | 139.70 | 139.70 | 139.25 | 139.25 | 2.84% | 3 |
| Mar 3, 2026 | 139.50 | 139.50 | 133.95 | 135.40 | 135.40 | -7.67% | 142 |
| Mar 2, 2026 | 143.05 | 148.05 | 143.05 | 146.65 | 146.65 | -0.37% | 64 |
| Feb 27, 2026 | 150.00 | 150.00 | 147.00 | 147.20 | 147.20 | 3.92% | 175 |
| Feb 26, 2026 | 143.90 | 143.90 | 143.90 | 141.65 | 141.65 | -3.54% | 50 |
| Feb 25, 2026 | 146.80 | 146.80 | 145.60 | 146.85 | 146.85 | 2.84% | 75 |
| Feb 24, 2026 | 141.95 | 141.95 | 141.95 | 142.80 | 142.80 | 0.18% | 35 |
| Feb 23, 2026 | 144.90 | 144.90 | 144.90 | 142.55 | 142.55 | -2.26% | 45 |
| Feb 20, 2026 | 145.65 | 146.40 | 145.65 | 145.85 | 145.85 | 0.66% | 8 |
| Feb 19, 2026 | 144.20 | 145.40 | 144.20 | 144.90 | 144.90 | -0.51% | 21 |
| Feb 18, 2026 | 149.20 | 149.20 | 146.00 | 145.65 | 145.65 | -2.38% | 91 |
| Feb 17, 2026 | 144.00 | 148.50 | 143.15 | 149.20 | 149.20 | 18.27% | 294 |
| Feb 16, 2026 | 157.35 | 157.35 | 141.65 | 126.15 | 126.15 | -11.81% | 35 |
| Feb 13, 2026 | 135.20 | 137.80 | 135.20 | 143.05 | 143.05 | 5.46% | 200 |
| Feb 12, 2026 | 136.40 | 138.65 | 136.30 | 135.65 | 135.65 | 0.74% | 284 |
| Feb 11, 2026 | 132.60 | 137.15 | 132.60 | 134.65 | 134.65 | 1.62% | 199 |
| Feb 10, 2026 | 130.45 | 134.75 | 130.20 | 132.50 | 132.50 | 2.12% | 814 |
| Feb 9, 2026 | 126.85 | 130.45 | 124.40 | 129.75 | 129.75 | 3.10% | 218 |
| Feb 6, 2026 | 125.05 | 127.00 | 125.05 | 125.85 | 125.85 | 5.23% | 440 |
| Feb 5, 2026 | 122.15 | 122.15 | 118.65 | 119.60 | 119.60 | 0.67% | 368 |
| Feb 4, 2026 | 130.00 | 130.00 | 122.15 | 118.80 | 118.80 | -8.97% | 103 |
| Feb 3, 2026 | 133.00 | 133.00 | 130.80 | 130.50 | 130.50 | -1.25% | 182 |
| Feb 2, 2026 | 133.60 | 133.60 | 133.60 | 132.15 | 132.15 | -1.64% | 14 |
| Jan 30, 2026 | 135.00 | 135.00 | 135.00 | 134.35 | 134.35 | -0.67% | 41 |
| Jan 29, 2026 | 140.50 | 140.50 | 140.50 | 135.25 | 135.25 | -0.62% | 10 |
| Jan 28, 2026 | 137.05 | 137.05 | 135.30 | 136.10 | 136.10 | 0.41% | 54 |
| Jan 27, 2026 | 135.75 | 135.75 | 134.00 | 135.55 | 135.55 | -0.40% | 13 |
| Jan 26, 2026 | 136.20 | 138.10 | 135.60 | 136.10 | 136.10 | -0.95% | 277 |
| Jan 23, 2026 | 136.55 | 136.55 | 135.85 | 137.40 | 137.40 | -0.51% | 119 |
| Jan 22, 2026 | 139.90 | 139.90 | 137.45 | 138.10 | 138.10 | 2.07% | 71 |
| Jan 21, 2026 | 136.20 | 136.30 | 133.65 | 135.30 | 135.30 | -2.17% | 603 |
| Jan 20, 2026 | 138.00 | 139.15 | 135.70 | 138.30 | 138.30 | -4.46% | 303 |
| Jan 19, 2026 | 150.45 | 150.45 | 150.45 | 144.75 | 144.75 | -1.23% | 16 |
| Jan 16, 2026 | 160.90 | 160.90 | 145.10 | 146.55 | 146.55 | -6.06% | 1,262 |
| Jan 15, 2026 | 148.50 | 157.15 | 148.50 | 156.00 | 156.00 | 8.82% | 448 |
| Jan 14, 2026 | 146.25 | 146.25 | 142.95 | 143.35 | 143.35 | -3.63% | 161 |
| Jan 13, 2026 | 149.30 | 149.75 | 147.50 | 148.75 | 148.75 | -0.37% | 338 |
| Jan 12, 2026 | 144.70 | 149.55 | 141.15 | 149.30 | 149.30 | 1.88% | 671 |
| Jan 9, 2026 | 129.80 | 151.85 | 129.80 | 146.55 | 146.55 | 13.38% | 3,209 |
| Jan 8, 2026 | 134.10 | 134.10 | 129.20 | 129.25 | 129.25 | -5.24% | 195 |
| Jan 7, 2026 | 145.25 | 145.60 | 135.30 | 136.40 | 136.40 | -3.54% | 364 |
| Jan 6, 2026 | 145.40 | 145.40 | 143.55 | 141.40 | 141.40 | 3.06% | 123 |
| Jan 5, 2026 | 144.00 | 144.00 | 137.45 | 137.20 | 137.20 | -3.48% | 165 |
| Jan 2, 2026 | 140.60 | 144.45 | 140.60 | 142.15 | 142.15 | 3.34% | 85 |
| Dec 30, 2025 | 137.80 | 137.80 | 137.80 | 137.55 | 137.55 | -0.25% | 1 |
| Dec 29, 2025 | 136.95 | 138.20 | 136.95 | 137.90 | 137.90 | 0.22% | 24 |
| Dec 23, 2025 | 138.00 | 138.00 | 137.45 | 137.60 | 137.60 | -0.43% | 88 |
| Dec 22, 2025 | 138.95 | 138.95 | 138.95 | 138.20 | 138.20 | -2.19% | 54 |
| Dec 19, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -0.88% | - |
| Dec 18, 2025 | 140.40 | 145.60 | 139.95 | 142.55 | 142.36 | 2.37% | 201 |
| Dec 17, 2025 | 149.40 | 149.40 | 147.20 | 139.25 | 139.06 | -4.23% | 164 |
| Dec 16, 2025 | 142.50 | 145.80 | 142.50 | 145.40 | 145.20 | 0.28% | 111 |
| Dec 15, 2025 | 145.35 | 145.35 | 144.60 | 145.00 | 144.80 | 0.66% | 218 |
| Dec 12, 2025 | 151.95 | 151.95 | 145.50 | 144.05 | 143.86 | 2.05% | 277 |
| Dec 11, 2025 | 140.96 | 140.96 | 140.96 | 141.15 | 140.96 | 1.58% | - |
| Dec 10, 2025 | 140.90 | 140.90 | 140.90 | 138.95 | 138.76 | -3.94% | 56 |
| Dec 9, 2025 | 144.46 | 144.46 | 144.46 | 144.65 | 144.45 | 0.52% | - |
| Dec 8, 2025 | 144.50 | 144.70 | 144.50 | 143.90 | 143.71 | -1.03% | 62 |
| Dec 5, 2025 | 149.25 | 149.25 | 149.25 | 145.40 | 145.20 | -3.48% | 22 |
| Dec 4, 2025 | 150.45 | 150.45 | 150.45 | 150.65 | 150.45 | 1.96% | - |
| Dec 3, 2025 | 147.55 | 147.55 | 147.55 | 147.75 | 147.55 | -0.30% | - |
| Dec 2, 2025 | 148.00 | 148.00 | 148.00 | 148.20 | 148.00 | -1.10% | - |
| Dec 1, 2025 | 149.65 | 149.65 | 149.65 | 149.85 | 149.65 | -2.88% | - |
| Nov 28, 2025 | 154.09 | 154.09 | 154.09 | 154.30 | 154.09 | 1.18% | - |
| Nov 27, 2025 | 152.29 | 152.29 | 152.29 | 152.50 | 152.29 | 0.23% | - |
| Nov 26, 2025 | 151.95 | 151.95 | 151.95 | 152.15 | 151.94 | 1.43% | - |
| Nov 25, 2025 | 149.80 | 149.80 | 149.80 | 150.00 | 149.80 | 0.40% | - |
| Nov 24, 2025 | 149.20 | 149.20 | 149.20 | 149.40 | 149.20 | 3.11% | - |
| Nov 21, 2025 | 144.70 | 144.70 | 144.70 | 144.90 | 144.70 | -7.82% | - |
| Nov 20, 2025 | 156.99 | 156.99 | 156.99 | 157.20 | 156.99 | 0.77% | - |
| Nov 19, 2025 | 154.40 | 154.40 | 154.40 | 156.00 | 155.79 | 3.86% | 52 |
| Nov 18, 2025 | 150.00 | 150.00 | 150.00 | 150.20 | 150.00 | -1.48% | - |
| Nov 17, 2025 | 153.50 | 153.50 | 153.50 | 152.45 | 152.24 | 0.26% | 5 |
| Nov 14, 2025 | 148.10 | 148.90 | 148.10 | 152.05 | 151.84 | 2.77% | 130 |
| Nov 13, 2025 | 149.45 | 149.45 | 146.85 | 147.95 | 147.75 | -3.71% | 134 |
| Nov 12, 2025 | 156.15 | 158.05 | 154.85 | 153.65 | 153.44 | -1.19% | 204 |
| Nov 11, 2025 | 159.75 | 159.75 | 159.75 | 155.50 | 155.29 | -2.87% | 83 |
| Nov 10, 2025 | 159.88 | 159.88 | 159.88 | 160.10 | 159.88 | 3.39% | - |
| Nov 7, 2025 | 154.64 | 154.64 | 154.64 | 154.85 | 154.64 | -2.52% | - |
| Nov 6, 2025 | 163.05 | 163.05 | 157.00 | 158.85 | 158.64 | -3.29% | 299 |
| Nov 5, 2025 | 164.03 | 164.03 | 164.03 | 164.25 | 164.03 | -0.45% | - |
| Nov 4, 2025 | 164.78 | 164.78 | 164.78 | 165.00 | 164.78 | -1.37% | - |
| Nov 3, 2025 | 166.00 | 166.00 | 165.50 | 167.30 | 167.07 | 3.53% | 660 |
| Oct 31, 2025 | 163.60 | 163.60 | 162.60 | 161.60 | 161.38 | -3.12% | 103 |
| Oct 30, 2025 | 166.58 | 166.58 | 166.58 | 166.80 | 166.57 | -2.51% | - |
| Oct 29, 2025 | 170.87 | 170.87 | 170.87 | 171.10 | 170.87 | 5.13% | - |
| Oct 28, 2025 | 172.95 | 172.95 | 161.15 | 162.75 | 162.53 | -4.10% | 169 |
| Oct 27, 2025 | 169.47 | 169.47 | 169.47 | 169.70 | 169.47 | -0.53% | - |
| Oct 24, 2025 | 166.25 | 169.40 | 166.25 | 170.60 | 170.37 | 5.24% | 24 |
| Oct 23, 2025 | 161.05 | 163.50 | 161.05 | 162.10 | 161.88 | 4.14% | 34 |
| Oct 22, 2025 | 162.20 | 162.55 | 155.65 | 155.65 | 155.44 | -3.11% | 36 |
| Oct 21, 2025 | 162.00 | 162.00 | 160.00 | 160.65 | 160.43 | -5.00% | 32 |
| Oct 20, 2025 | 168.87 | 168.87 | 168.87 | 169.10 | 168.87 | -2.08% | - |
| Oct 17, 2025 | 173.05 | 176.75 | 173.00 | 172.70 | 172.47 | -5.08% | 62 |
| Oct 16, 2025 | 184.55 | 184.55 | 183.70 | 181.95 | 181.70 | -1.25% | 44 |
| Oct 15, 2025 | 185.20 | 185.20 | 185.00 | 184.25 | 184.00 | 3.69% | 159 |
| Oct 14, 2025 | 177.30 | 177.30 | 174.35 | 177.70 | 177.46 | -0.53% | 18 |
| Oct 13, 2025 | 172.15 | 177.50 | 172.15 | 178.65 | 178.41 | 0.70% | 27 |
| Oct 10, 2025 | 182.10 | 182.25 | 180.65 | 177.40 | 177.16 | -1.31% | 14 |
| Oct 9, 2025 | 179.85 | 179.85 | 179.85 | 179.75 | 179.51 | 2.45% | 3 |