Vidrala, S.A. (BME:VID)
Spain
· Delayed Price · Currency is EUR 82.00
+1.40 (1.74%)
At close: Feb 27, 2026
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 81.00 | 82.70 | 80.40 | 82.00 | 82.00 | 1.74% | 68,305 |
| Feb 26, 2026 | 80.80 | 81.30 | 80.00 | 80.60 | 80.60 | 0.75% | 73,913 |
| Feb 25, 2026 | 85.60 | 85.60 | 80.00 | 80.00 | 80.00 | -6.21% | 158,040 |
| Feb 24, 2026 | 85.90 | 86.40 | 85.30 | 85.30 | 85.30 | -0.47% | 23,571 |
| Feb 23, 2026 | 85.90 | 86.10 | 85.40 | 85.70 | 85.70 | -0.23% | 17,363 |
| Feb 20, 2026 | 85.50 | 86.40 | 84.90 | 85.90 | 85.90 | 0.47% | 20,552 |
| Feb 19, 2026 | 87.20 | 87.20 | 85.20 | 85.50 | 85.50 | -1.72% | 28,126 |
| Feb 18, 2026 | 86.70 | 87.00 | 85.60 | 87.00 | 87.00 | 0.35% | 33,618 |
| Feb 17, 2026 | 85.90 | 87.00 | 85.80 | 86.70 | 86.70 | 0.93% | 23,889 |
| Feb 16, 2026 | 86.70 | 87.20 | 85.80 | 85.90 | 85.90 | -0.92% | 25,005 |
| Feb 13, 2026 | 87.20 | 87.30 | 86.10 | 86.70 | 86.70 | -0.34% | 17,390 |
| Feb 12, 2026 | 87.00 | 87.00 | 85.50 | 87.00 | 87.00 | 0.35% | 25,458 |
| Feb 11, 2026 | 86.60 | 87.10 | 86.00 | 86.70 | 86.70 | -1.03% | 29,933 |
| Feb 10, 2026 | 87.40 | 88.10 | 87.10 | 87.60 | 86.60 | 0.57% | 28,669 |
| Feb 9, 2026 | 87.50 | 87.60 | 86.80 | 87.10 | 86.11 | 0.35% | 37,197 |
| Feb 6, 2026 | 87.00 | 87.40 | 86.30 | 86.80 | 85.81 | -0.57% | 31,556 |
| Feb 5, 2026 | 88.50 | 88.60 | 86.80 | 87.30 | 86.31 | -1.13% | 37,757 |
| Feb 4, 2026 | 87.30 | 88.50 | 87.00 | 88.30 | 87.29 | 1.26% | 40,998 |
| Feb 3, 2026 | 87.40 | 87.50 | 86.40 | 87.20 | 86.21 | 0.46% | 34,880 |
| Feb 2, 2026 | 89.30 | 89.30 | 86.10 | 86.80 | 85.81 | -1.70% | 42,975 |
| Jan 30, 2026 | 88.30 | 88.60 | 87.00 | 88.30 | 87.29 | 0.11% | 38,242 |
| Jan 29, 2026 | 90.40 | 90.60 | 88.00 | 88.20 | 87.20 | -2.54% | 32,093 |
| Jan 28, 2026 | 90.50 | 91.10 | 90.10 | 90.50 | 89.47 | -0.44% | 24,185 |
| Jan 27, 2026 | 91.10 | 91.20 | 90.30 | 90.90 | 89.86 | -0.11% | 30,923 |
| Jan 26, 2026 | 91.30 | 91.40 | 90.50 | 91.00 | 89.96 | 0.22% | 19,977 |
| Jan 23, 2026 | 90.00 | 90.80 | 89.80 | 90.80 | 89.77 | 0.78% | 18,714 |
| Jan 22, 2026 | 90.20 | 90.60 | 89.60 | 90.10 | 89.07 | 1.24% | 22,792 |
| Jan 21, 2026 | 88.70 | 90.00 | 88.60 | 89.00 | 87.99 | -0.11% | 32,885 |
| Jan 20, 2026 | 89.00 | 90.00 | 88.70 | 89.10 | 88.09 | -0.67% | 19,637 |
| Jan 19, 2026 | 90.50 | 90.50 | 89.20 | 89.70 | 88.68 | -1.43% | 25,204 |
| Jan 16, 2026 | 91.80 | 92.10 | 90.80 | 91.00 | 89.96 | -1.09% | 23,948 |
| Jan 15, 2026 | 91.30 | 92.70 | 91.00 | 92.00 | 90.95 | 0.99% | 28,599 |
| Jan 14, 2026 | 91.10 | 92.00 | 90.70 | 91.10 | 90.06 | - | 22,965 |
| Jan 13, 2026 | 91.70 | 92.00 | 90.60 | 91.10 | 90.06 | -0.98% | 18,512 |
| Jan 12, 2026 | 92.40 | 92.80 | 91.80 | 92.00 | 90.95 | -0.11% | 22,150 |
| Jan 9, 2026 | 91.90 | 92.30 | 91.60 | 92.10 | 91.05 | 0.77% | 21,650 |
| Jan 8, 2026 | 91.00 | 92.00 | 90.60 | 91.40 | 90.36 | -0.22% | 23,724 |
| Jan 7, 2026 | 91.50 | 92.20 | 90.40 | 91.60 | 90.56 | 0.33% | 26,752 |
| Jan 6, 2026 | 91.90 | 92.00 | 91.00 | 91.30 | 90.26 | -0.54% | 16,305 |
| Jan 5, 2026 | 90.60 | 91.80 | 90.00 | 91.80 | 90.75 | 1.32% | 22,890 |
| Jan 2, 2026 | 90.50 | 91.00 | 90.10 | 90.60 | 89.57 | 0.55% | 18,527 |
| Dec 31, 2025 | 90.30 | 90.60 | 90.10 | 90.10 | 89.07 | -0.22% | 9,071 |
| Dec 30, 2025 | 89.70 | 90.70 | 89.40 | 90.30 | 89.27 | 0.33% | 17,456 |
| Dec 29, 2025 | 88.80 | 90.20 | 88.80 | 90.00 | 88.97 | 1.12% | 22,295 |
| Dec 24, 2025 | 89.60 | 90.00 | 89.00 | 89.00 | 87.99 | -0.45% | 8,666 |
| Dec 23, 2025 | 89.00 | 89.50 | 88.50 | 89.40 | 88.38 | 0.45% | 23,818 |
| Dec 22, 2025 | 87.90 | 89.00 | 86.90 | 89.00 | 87.99 | 0.91% | 30,560 |
| Dec 19, 2025 | 88.40 | 88.80 | 87.90 | 88.20 | 87.20 | - | 43,221 |
| Dec 18, 2025 | 86.20 | 88.30 | 86.20 | 88.20 | 87.20 | 2.20% | 42,820 |
| Dec 17, 2025 | 86.00 | 86.60 | 85.60 | 86.30 | 85.32 | 0.58% | 29,362 |
| Dec 16, 2025 | 85.90 | 86.70 | 85.60 | 85.80 | 84.82 | 0.12% | 30,749 |
| Dec 15, 2025 | 86.00 | 86.40 | 85.30 | 85.70 | 84.72 | -0.35% | 37,096 |
| Dec 12, 2025 | 83.80 | 86.70 | 83.60 | 86.00 | 85.02 | 3.12% | 30,402 |
| Dec 11, 2025 | 83.00 | 84.00 | 82.90 | 83.40 | 82.45 | 1.09% | 16,532 |
| Dec 10, 2025 | 82.20 | 82.70 | 81.80 | 82.50 | 81.56 | -0.12% | 20,502 |
| Dec 9, 2025 | 83.00 | 83.10 | 82.20 | 82.60 | 81.66 | -0.48% | 14,157 |
| Dec 8, 2025 | 83.50 | 83.50 | 82.60 | 83.00 | 82.05 | -0.60% | 16,244 |
| Dec 5, 2025 | 83.40 | 83.60 | 82.50 | 83.50 | 82.55 | 0.36% | 12,909 |
| Dec 4, 2025 | 82.60 | 83.50 | 82.30 | 83.20 | 82.25 | 0.73% | 18,216 |
| Dec 3, 2025 | 82.60 | 83.40 | 82.40 | 82.60 | 81.66 | 0.24% | 24,922 |
| Dec 2, 2025 | 83.00 | 83.40 | 82.00 | 82.40 | 81.46 | -1.20% | 12,499 |
| Dec 1, 2025 | 83.90 | 83.90 | 82.90 | 83.40 | 82.45 | -0.48% | 14,729 |
| Nov 28, 2025 | 83.70 | 84.00 | 83.40 | 83.80 | 82.85 | - | 12,563 |
| Nov 27, 2025 | 83.30 | 83.80 | 83.20 | 83.80 | 82.85 | 0.48% | 13,081 |
| Nov 26, 2025 | 83.70 | 83.70 | 82.80 | 83.40 | 82.45 | -0.36% | 16,044 |
| Nov 25, 2025 | 82.60 | 84.10 | 81.90 | 83.70 | 82.75 | 1.58% | 21,847 |
| Nov 24, 2025 | 81.80 | 82.50 | 81.80 | 82.40 | 81.46 | 1.10% | 24,638 |
| Nov 21, 2025 | 80.30 | 81.60 | 80.20 | 81.50 | 80.57 | 1.24% | 16,307 |
| Nov 20, 2025 | 82.80 | 82.80 | 80.50 | 80.50 | 79.58 | -0.25% | 19,051 |
| Nov 19, 2025 | 80.10 | 81.40 | 80.10 | 80.70 | 79.78 | 0.50% | 16,689 |
| Nov 18, 2025 | 80.50 | 81.10 | 80.10 | 80.30 | 79.39 | -0.99% | 27,570 |
| Nov 17, 2025 | 81.50 | 82.10 | 80.90 | 81.10 | 80.18 | -0.61% | 19,582 |
| Nov 14, 2025 | 83.00 | 83.10 | 81.20 | 81.60 | 80.67 | -1.81% | 13,851 |
| Nov 13, 2025 | 83.10 | 83.20 | 82.50 | 83.10 | 82.15 | 0.48% | 10,319 |
| Nov 12, 2025 | 82.00 | 83.30 | 81.70 | 82.70 | 81.76 | -0.48% | 22,867 |
| Nov 11, 2025 | 81.20 | 83.40 | 81.20 | 83.10 | 82.15 | 2.09% | 18,531 |
| Nov 10, 2025 | 81.90 | 82.70 | 81.00 | 81.40 | 80.47 | -0.73% | 25,278 |
| Nov 7, 2025 | 82.50 | 82.70 | 81.30 | 82.00 | 81.07 | 0.12% | 31,687 |
| Nov 6, 2025 | 81.70 | 82.70 | 81.30 | 81.90 | 80.97 | 0.24% | 33,238 |
| Nov 5, 2025 | 81.10 | 82.10 | 80.70 | 81.70 | 80.77 | 0.25% | 28,030 |
| Nov 4, 2025 | 81.60 | 81.60 | 80.60 | 81.50 | 80.57 | -0.37% | 29,159 |
| Nov 3, 2025 | 82.50 | 82.50 | 81.10 | 81.80 | 80.87 | -0.97% | 39,285 |
| Oct 31, 2025 | 84.00 | 84.60 | 82.30 | 82.60 | 81.66 | -1.90% | 53,480 |
| Oct 30, 2025 | 85.80 | 86.10 | 83.20 | 84.20 | 83.24 | 0.81% | 81,918 |
| Oct 29, 2025 | 84.00 | 88.38 | 83.52 | 83.52 | 82.57 | 0.34% | 237,066 |
| Oct 28, 2025 | 83.81 | 84.19 | 83.24 | 83.24 | 82.29 | -1.02% | 45,344 |
| Oct 27, 2025 | 85.14 | 85.24 | 84.00 | 84.10 | 83.14 | -1.12% | 25,500 |
| Oct 24, 2025 | 84.19 | 85.24 | 83.91 | 85.05 | 84.08 | 1.48% | 41,336 |
| Oct 23, 2025 | 84.57 | 84.57 | 82.10 | 83.81 | 82.85 | -0.90% | 66,092 |
| Oct 22, 2025 | 83.81 | 85.05 | 83.62 | 84.57 | 83.61 | 0.68% | 35,539 |
| Oct 21, 2025 | 83.52 | 84.38 | 82.67 | 84.00 | 83.04 | 1.50% | 33,719 |
| Oct 20, 2025 | 82.00 | 82.86 | 80.95 | 82.76 | 81.82 | 1.16% | 25,518 |
| Oct 17, 2025 | 81.91 | 82.29 | 80.38 | 81.81 | 80.88 | -0.12% | 35,870 |
| Oct 16, 2025 | 81.33 | 82.10 | 80.76 | 81.91 | 80.97 | 0.70% | 21,423 |
| Oct 15, 2025 | 81.52 | 82.38 | 81.24 | 81.33 | 80.41 | 0.23% | 36,183 |
| Oct 14, 2025 | 83.05 | 83.05 | 81.05 | 81.14 | 80.22 | -2.52% | 59,725 |
| Oct 13, 2025 | 83.24 | 84.00 | 83.05 | 83.24 | 82.29 | -0.23% | 26,782 |
| Oct 10, 2025 | 84.57 | 84.86 | 83.33 | 83.43 | 82.48 | -0.45% | 25,286 |
| Oct 9, 2025 | 85.14 | 86.19 | 83.52 | 83.81 | 82.85 | -1.68% | 68,534 |
| Oct 8, 2025 | 85.71 | 85.81 | 84.67 | 85.24 | 84.27 | -0.67% | 52,332 |