Vistra Corp. (BIT:1VST)
Italy
· Delayed Price · Currency is EUR 136.66
-3.80 (-2.71%)
At close: Apr 28, 2026
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | - | -1.04% | - |
| Apr 27, 2026 | 141.46 | 142.12 | 138.32 | 140.46 | 140.46 | 0.96% | 157 |
| Apr 24, 2026 | 134.58 | 135.00 | 134.58 | 139.12 | 139.12 | 2.63% | 19 |
| Apr 23, 2026 | 133.32 | 134.50 | 133.32 | 135.56 | 135.56 | 1.57% | 44 |
| Apr 22, 2026 | 133.30 | 134.52 | 133.30 | 133.46 | 133.46 | 0.91% | 70 |
| Apr 21, 2026 | 137.02 | 137.02 | 136.80 | 132.26 | 132.26 | -3.67% | 203 |
| Apr 20, 2026 | 137.38 | 138.90 | 137.38 | 137.30 | 137.30 | -0.46% | 68 |
| Apr 17, 2026 | 140.48 | 141.98 | 139.32 | 137.94 | 137.94 | -2.14% | 8 |
| Apr 16, 2026 | 139.68 | 139.70 | 139.68 | 140.96 | 140.96 | 0.76% | 84 |
| Apr 15, 2026 | 140.26 | 140.74 | 140.20 | 139.90 | 139.90 | 2.07% | 146 |
| Apr 14, 2026 | 136.20 | 136.98 | 136.20 | 137.06 | 137.06 | 1.71% | 64 |
| Apr 13, 2026 | 131.24 | 134.48 | 131.24 | 134.76 | 134.76 | -0.01% | 101 |
| Apr 10, 2026 | 134.38 | 134.38 | 134.38 | 134.78 | 134.78 | -2.32% | 8 |
| Apr 9, 2026 | 136.96 | 137.70 | 136.92 | 137.98 | 137.98 | 2.47% | 97 |
| Apr 8, 2026 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | 2.62% | - |
| Apr 7, 2026 | 130.64 | 130.64 | 130.24 | 131.22 | 131.22 | -1.08% | 22 |
| Apr 2, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -0.23% | - |
| Apr 1, 2026 | 130.60 | 133.10 | 130.60 | 132.95 | 132.95 | 4.48% | 65 |
| Mar 31, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -4.07% | - |
| Mar 30, 2026 | 133.00 | 133.00 | 133.00 | 132.65 | 132.65 | -2.82% | 43 |
| Mar 27, 2026 | 135.10 | 135.10 | 135.10 | 136.50 | 136.50 | 5.73% | 29 |
| Mar 26, 2026 | 130.85 | 130.85 | 130.85 | 129.10 | 129.10 | -1.86% | 15 |
| Mar 25, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.04% | - |
| Mar 24, 2026 | 130.25 | 131.70 | 130.25 | 131.50 | 131.50 | 0.69% | 10 |
| Mar 23, 2026 | 132.45 | 133.00 | 131.50 | 130.60 | 130.60 | -3.58% | 24 |
| Mar 20, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -6.04% | - |
| Mar 19, 2026 | 148.25 | 148.25 | 145.00 | 144.15 | 144.15 | -2.40% | 169 |
| Mar 18, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 3.69% | - |
| Mar 17, 2026 | 138.00 | 141.85 | 133.95 | 142.45 | 142.45 | 1.82% | 129 |
| Mar 16, 2026 | 143.60 | 143.60 | 140.75 | 139.90 | 139.90 | 0.25% | 135 |
| Mar 13, 2026 | 141.90 | 142.00 | 140.20 | 139.55 | 139.55 | -0.78% | 64 |
| Mar 12, 2026 | 137.15 | 137.15 | 137.15 | 140.65 | 140.65 | 1.48% | 15 |
| Mar 11, 2026 | 141.40 | 141.40 | 141.40 | 138.60 | 138.60 | -3.62% | 14 |
| Mar 10, 2026 | 142.80 | 144.20 | 142.80 | 143.80 | 143.80 | 4.20% | 49 |
| Mar 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.81% | - |
| Mar 6, 2026 | 143.30 | 143.30 | 143.30 | 140.55 | 140.55 | -1.37% | 18 |
| Mar 5, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 2.33% | - |
| 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% | - |