Vistra Corp. (BIT:1VST)
Italy
· Delayed Price · Currency is EUR 145.40
-5.25 (-3.48%)
At close: Dec 5, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.25 | 149.25 | 149.25 | 145.40 | 145.40 | -3.48% | 22 |
| Dec 4, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 1.96% | - |
| Dec 3, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -0.30% | - |
| Dec 2, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -1.10% | - |
| Dec 1, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -2.88% | - |
| Nov 28, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 1.18% | - |
| Nov 27, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.23% | - |
| Nov 26, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 1.43% | - |
| Nov 25, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.40% | - |
| Nov 24, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 3.11% | - |
| Nov 21, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -7.82% | - |
| Nov 20, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.77% | - |
| Nov 19, 2025 | 154.40 | 154.40 | 154.40 | 156.00 | 156.00 | 3.86% | 52 |
| Nov 18, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.48% | - |
| Nov 17, 2025 | 153.50 | 153.50 | 153.50 | 152.45 | 152.45 | 0.26% | 5 |
| Nov 14, 2025 | 148.10 | 148.90 | 148.10 | 152.05 | 152.05 | 2.77% | 130 |
| Nov 13, 2025 | 149.45 | 149.45 | 146.85 | 147.95 | 147.95 | -3.71% | 134 |
| Nov 12, 2025 | 156.15 | 158.05 | 154.85 | 153.65 | 153.65 | -1.19% | 204 |
| Nov 11, 2025 | 159.75 | 159.75 | 159.75 | 155.50 | 155.50 | -2.87% | 83 |
| Nov 10, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 3.39% | - |
| Nov 7, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -2.52% | - |
| Nov 6, 2025 | 163.05 | 163.05 | 157.00 | 158.85 | 158.85 | -3.29% | 299 |
| Nov 5, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -0.45% | - |
| Nov 4, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.37% | - |
| Nov 3, 2025 | 166.00 | 166.00 | 165.50 | 167.30 | 167.30 | 3.53% | 660 |
| Oct 31, 2025 | 163.60 | 163.60 | 162.60 | 161.60 | 161.60 | -3.12% | 103 |
| Oct 30, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -2.51% | - |
| Oct 29, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 5.13% | - |
| Oct 28, 2025 | 172.95 | 172.95 | 161.15 | 162.75 | 162.75 | -4.10% | 169 |
| Oct 27, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.53% | - |
| Oct 24, 2025 | 166.25 | 169.40 | 166.25 | 170.60 | 170.60 | 5.24% | 24 |
| Oct 23, 2025 | 161.05 | 163.50 | 161.05 | 162.10 | 162.10 | 4.14% | 34 |
| Oct 22, 2025 | 162.20 | 162.55 | 155.65 | 155.65 | 155.65 | -3.11% | 36 |
| Oct 21, 2025 | 162.00 | 162.00 | 160.00 | 160.65 | 160.65 | -5.00% | 32 |
| Oct 20, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -2.08% | - |
| Oct 17, 2025 | 173.05 | 176.75 | 173.00 | 172.70 | 172.70 | -5.08% | 62 |
| Oct 16, 2025 | 184.55 | 184.55 | 183.70 | 181.95 | 181.95 | -1.25% | 44 |
| Oct 15, 2025 | 185.20 | 185.20 | 185.00 | 184.25 | 184.25 | 3.69% | 159 |
| Oct 14, 2025 | 177.30 | 177.30 | 174.35 | 177.70 | 177.70 | -0.53% | 18 |
| Oct 13, 2025 | 172.15 | 177.50 | 172.15 | 178.65 | 178.65 | 0.70% | 27 |
| Oct 10, 2025 | 182.10 | 182.25 | 180.65 | 177.40 | 177.40 | -1.31% | 14 |
| Oct 9, 2025 | 179.85 | 179.85 | 179.85 | 179.75 | 179.75 | 2.45% | 3 |
| Oct 8, 2025 | 173.00 | 173.00 | 173.00 | 175.45 | 175.45 | 3.02% | 10 |
| Oct 7, 2025 | 172.90 | 172.90 | 172.90 | 170.30 | 170.30 | 0.18% | 3 |
| Oct 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.60% | - |
| Oct 3, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 2.53% | - |
| Oct 2, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.03% | - |
| Oct 1, 2025 | 165.60 | 165.60 | 165.60 | 172.05 | 172.05 | 4.81% | 100 |
| Sep 30, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -5.36% | - |
| Sep 29, 2025 | 179.25 | 179.25 | 176.40 | 173.45 | 173.45 | -0.40% | 6 |
| Sep 26, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 0.81% | - |
| Sep 25, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -0.09% | - |
| Sep 24, 2025 | 173.55 | 173.55 | 173.55 | 172.90 | 172.90 | -2.54% | 70 |
| Sep 23, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.56% | - |
| Sep 22, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 1.25% | - |
| Sep 19, 2025 | 180.75 | 180.75 | 180.75 | 176.20 | 176.20 | 3.49% | 10 |
| Sep 18, 2025 | 168.50 | 185.00 | 168.50 | 170.25 | 170.25 | -3.16% | 120 |
| Sep 17, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 0.09% | - |
| Sep 16, 2025 | 182.55 | 182.55 | 182.55 | 175.65 | 175.65 | -4.59% | 100 |
| Sep 15, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 3.95% | - |
| Sep 12, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 0.06% | - |
| Sep 11, 2025 | 180.70 | 180.70 | 177.35 | 177.00 | 177.00 | 0.23% | 39 |
| Sep 10, 2025 | 172.05 | 176.45 | 172.05 | 176.60 | 176.60 | 7.81% | 170 |
| Sep 9, 2025 | 160.65 | 160.65 | 160.65 | 163.80 | 163.80 | 3.41% | 1 |
| Sep 8, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 2.72% | - |
| Sep 5, 2025 | 154.65 | 162.65 | 153.30 | 154.20 | 154.20 | -5.49% | 107 |
| Sep 4, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 2.51% | - |
| Sep 3, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | -0.47% | - |
| Sep 2, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.50% | - |
| Sep 1, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - | - |
| Aug 29, 2025 | 160.80 | 160.80 | 160.80 | 160.70 | 160.70 | -5.33% | 9 |
| Aug 28, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 0.44% | - |
| Aug 27, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.96% | - |
| Aug 26, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.62% | - |
| Aug 25, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -1.18% | - |
| Aug 22, 2025 | 165.50 | 165.50 | 165.50 | 165.05 | 165.05 | -0.63% | 10 |
| Aug 21, 2025 | 168.50 | 168.50 | 168.20 | 166.10 | 166.10 | 1.90% | 31 |
| Aug 20, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.13% | - |
| Aug 19, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.01% | - |
| Aug 18, 2025 | 168.60 | 168.85 | 167.85 | 168.25 | 168.25 | -4.86% | 13 |
| Aug 14, 2025 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 1.29% | - |
| Aug 13, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -1.50% | - |
| Aug 12, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 1.61% | - |
| Aug 11, 2025 | 174.85 | 174.85 | 172.00 | 174.45 | 174.45 | -2.46% | 19 |
| Aug 8, 2025 | 177.65 | 178.15 | 177.65 | 178.85 | 178.85 | 0.39% | 61 |
| Aug 7, 2025 | 177.25 | 177.25 | 173.80 | 178.15 | 178.15 | 1.92% | 7,764 |
| Aug 6, 2025 | 182.15 | 182.15 | 174.30 | 174.80 | 174.80 | -2.51% | 163 |
| Aug 5, 2025 | 187.40 | 187.55 | 186.20 | 179.30 | 179.30 | -2.34% | 61 |
| Aug 4, 2025 | 182.00 | 182.35 | 182.00 | 183.60 | 183.60 | 3.26% | 72 |
| Aug 1, 2025 | 173.40 | 173.40 | 173.40 | 177.80 | 177.80 | -1.74% | 1 |
| Jul 31, 2025 | 177.70 | 185.45 | 177.70 | 180.95 | 180.95 | 1.89% | 122 |
| Jul 30, 2025 | 177.70 | 177.70 | 177.70 | 177.60 | 177.60 | 5.21% | 44 |
| Jul 29, 2025 | 170.35 | 170.35 | 170.35 | 168.80 | 168.80 | 1.81% | 3 |
| Jul 28, 2025 | 166.10 | 166.10 | 166.10 | 165.80 | 165.80 | 0.18% | 22 |
| Jul 25, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -2.13% | - |
| Jul 24, 2025 | 171.50 | 171.50 | 171.50 | 169.10 | 169.10 | -3.51% | 50 |
| Jul 23, 2025 | 169.60 | 171.50 | 169.60 | 175.25 | 175.25 | 10.32% | 78 |
| Jul 22, 2025 | 161.80 | 161.80 | 161.80 | 158.85 | 158.85 | -2.37% | 2 |
| Jul 21, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -1.99% | - |
| Jul 18, 2025 | 160.60 | 166.00 | 160.60 | 166.00 | 166.00 | 5.36% | 68 |