Vidrala, S.A. (BME:VID)
Spain
· Delayed Price · Currency is EUR 83.50
+0.30 (0.36%)
At close: Dec 5, 2025
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.40 | 83.60 | 82.50 | 83.30 | - | 0.12% | 6,506 |
| Dec 4, 2025 | 82.60 | 83.50 | 82.30 | 83.20 | 83.20 | 0.73% | 18,216 |
| Dec 3, 2025 | 82.60 | 83.40 | 82.40 | 82.60 | 82.60 | 0.24% | 24,922 |
| Dec 2, 2025 | 83.00 | 83.40 | 82.00 | 82.40 | 82.40 | -1.20% | 12,499 |
| Dec 1, 2025 | 83.90 | 83.90 | 82.90 | 83.40 | 83.40 | -0.48% | 14,729 |
| Nov 28, 2025 | 83.70 | 84.00 | 83.40 | 83.80 | 83.80 | - | 12,563 |
| Nov 27, 2025 | 83.30 | 83.80 | 83.20 | 83.80 | 83.80 | 0.48% | 13,081 |
| Nov 26, 2025 | 83.70 | 83.70 | 82.80 | 83.40 | 83.40 | -0.36% | 16,044 |
| Nov 25, 2025 | 82.60 | 84.10 | 81.90 | 83.70 | 83.70 | 1.58% | 21,847 |
| Nov 24, 2025 | 81.80 | 82.50 | 81.80 | 82.40 | 82.40 | 1.10% | 24,638 |
| Nov 21, 2025 | 80.30 | 81.60 | 80.20 | 81.50 | 81.50 | 1.24% | 16,307 |
| Nov 20, 2025 | 82.80 | 82.80 | 80.50 | 80.50 | 80.50 | -0.25% | 19,051 |
| Nov 19, 2025 | 80.10 | 81.40 | 80.10 | 80.70 | 80.70 | 0.50% | 16,689 |
| Nov 18, 2025 | 80.50 | 81.10 | 80.10 | 80.30 | 80.30 | -0.99% | 27,570 |
| Nov 17, 2025 | 81.50 | 82.10 | 80.90 | 81.10 | 81.10 | -0.61% | 19,582 |
| Nov 14, 2025 | 83.00 | 83.10 | 81.20 | 81.60 | 81.60 | -1.81% | 13,851 |
| Nov 13, 2025 | 83.10 | 83.20 | 82.50 | 83.10 | 83.10 | 0.48% | 10,319 |
| Nov 12, 2025 | 82.00 | 83.30 | 81.70 | 82.70 | 82.70 | -0.48% | 22,867 |
| Nov 11, 2025 | 81.20 | 83.40 | 81.20 | 83.10 | 83.10 | 2.09% | 18,531 |
| Nov 10, 2025 | 81.90 | 82.70 | 81.00 | 81.40 | 81.40 | -0.73% | 25,278 |
| Nov 7, 2025 | 82.50 | 82.70 | 81.30 | 82.00 | 82.00 | 0.12% | 31,687 |
| Nov 6, 2025 | 81.70 | 82.70 | 81.30 | 81.90 | 81.90 | 0.24% | 33,238 |
| Nov 5, 2025 | 81.10 | 82.10 | 80.70 | 81.70 | 81.70 | 0.25% | 28,030 |
| Nov 4, 2025 | 81.60 | 81.60 | 80.60 | 81.50 | 81.50 | -0.37% | 29,159 |
| Nov 3, 2025 | 82.50 | 82.50 | 81.10 | 81.80 | 81.80 | -0.97% | 39,285 |
| Oct 31, 2025 | 84.00 | 84.60 | 82.30 | 82.60 | 82.60 | -1.90% | 53,480 |
| Oct 30, 2025 | 85.80 | 86.10 | 83.20 | 84.20 | 84.20 | 0.81% | 81,918 |
| Oct 29, 2025 | 84.00 | 88.38 | 83.52 | 83.52 | 83.52 | 0.34% | 237,066 |
| Oct 28, 2025 | 83.81 | 84.19 | 83.24 | 83.24 | 83.24 | -1.02% | 45,344 |
| Oct 27, 2025 | 85.14 | 85.24 | 84.00 | 84.10 | 84.10 | -1.12% | 25,500 |
| Oct 24, 2025 | 84.19 | 85.24 | 83.91 | 85.05 | 85.05 | 1.48% | 41,336 |
| Oct 23, 2025 | 84.57 | 84.57 | 82.10 | 83.81 | 83.81 | -0.90% | 66,092 |
| Oct 22, 2025 | 83.81 | 85.05 | 83.62 | 84.57 | 84.57 | 0.68% | 35,539 |
| Oct 21, 2025 | 83.52 | 84.38 | 82.67 | 84.00 | 84.00 | 1.50% | 33,719 |
| Oct 20, 2025 | 82.00 | 82.86 | 80.95 | 82.76 | 82.76 | 1.16% | 25,518 |
| Oct 17, 2025 | 81.91 | 82.29 | 80.38 | 81.81 | 81.81 | -0.12% | 35,870 |
| Oct 16, 2025 | 81.33 | 82.10 | 80.76 | 81.91 | 81.90 | 0.70% | 21,423 |
| Oct 15, 2025 | 81.52 | 82.38 | 81.24 | 81.33 | 81.33 | 0.23% | 36,183 |
| Oct 14, 2025 | 83.05 | 83.05 | 81.05 | 81.14 | 81.14 | -2.52% | 59,725 |
| Oct 13, 2025 | 83.24 | 84.00 | 83.05 | 83.24 | 83.24 | -0.23% | 26,782 |
| Oct 10, 2025 | 84.57 | 84.86 | 83.33 | 83.43 | 83.43 | -0.45% | 25,286 |
| Oct 9, 2025 | 85.14 | 86.19 | 83.52 | 83.81 | 83.81 | -1.68% | 68,534 |
| Oct 8, 2025 | 85.71 | 85.81 | 84.67 | 85.24 | 85.24 | -0.67% | 52,332 |
| Oct 7, 2025 | 85.33 | 86.76 | 85.33 | 85.81 | 85.81 | 0.33% | 57,526 |
| Oct 6, 2025 | 86.29 | 86.38 | 84.86 | 85.52 | 85.52 | -0.66% | 36,282 |
| Oct 3, 2025 | 86.29 | 86.48 | 85.62 | 86.10 | 86.10 | 0.11% | 47,135 |
| Oct 2, 2025 | 85.91 | 86.57 | 85.71 | 86.00 | 86.00 | 0.56% | 32,744 |
| Oct 1, 2025 | 85.71 | 86.10 | 85.43 | 85.52 | 85.52 | -0.22% | 29,549 |
| Sep 30, 2025 | 86.29 | 86.57 | 85.24 | 85.71 | 85.71 | 0.33% | 43,057 |
| Sep 29, 2025 | 85.81 | 86.57 | 85.43 | 85.43 | 85.43 | -0.33% | 27,839 |
| Sep 26, 2025 | 86.57 | 86.57 | 85.33 | 85.71 | 85.71 | - | 29,441 |
| Sep 25, 2025 | 86.57 | 86.86 | 85.71 | 85.71 | 85.71 | -0.99% | 38,667 |
| Sep 24, 2025 | 88.00 | 88.29 | 86.57 | 86.57 | 86.57 | -2.05% | 26,618 |
| Sep 23, 2025 | 88.00 | 90.19 | 87.71 | 88.38 | 88.38 | 0.76% | 25,028 |
| Sep 22, 2025 | 86.67 | 87.71 | 86.19 | 87.71 | 87.71 | 1.43% | 22,005 |
| Sep 19, 2025 | 87.05 | 87.24 | 85.81 | 86.48 | 86.48 | - | 41,717 |
| Sep 18, 2025 | 86.95 | 87.14 | 86.19 | 86.48 | 86.48 | -0.55% | 19,307 |
| Sep 17, 2025 | 87.62 | 88.00 | 86.86 | 86.95 | 86.95 | -0.65% | 18,328 |
| Sep 16, 2025 | 88.76 | 88.86 | 87.24 | 87.52 | 87.52 | -0.97% | 20,585 |
| Sep 15, 2025 | 88.57 | 89.14 | 88.00 | 88.38 | 88.38 | 0.43% | 16,045 |
| Sep 12, 2025 | 88.57 | 88.67 | 87.71 | 88.00 | 88.00 | -0.32% | 10,715 |
| Sep 11, 2025 | 87.05 | 88.48 | 86.95 | 88.29 | 88.29 | 1.65% | 22,232 |
| Sep 10, 2025 | 86.10 | 87.52 | 86.10 | 86.86 | 86.86 | 1.11% | 20,245 |
| Sep 9, 2025 | 86.10 | 86.86 | 85.62 | 85.91 | 85.90 | -0.22% | 12,641 |
| Sep 8, 2025 | 86.19 | 86.57 | 85.52 | 86.10 | 86.10 | 0.33% | 20,570 |
| Sep 5, 2025 | 86.29 | 86.67 | 85.62 | 85.81 | 85.81 | -0.88% | 21,110 |
| Sep 4, 2025 | 86.19 | 87.33 | 86.19 | 86.57 | 86.57 | 0.55% | 8,664 |
| Sep 3, 2025 | 86.76 | 87.14 | 86.00 | 86.10 | 86.10 | -0.33% | 14,852 |
| Sep 2, 2025 | 87.71 | 87.71 | 86.38 | 86.38 | 86.38 | -1.41% | 16,470 |
| Sep 1, 2025 | 88.19 | 88.19 | 87.33 | 87.62 | 87.62 | -0.11% | 9,802 |
| Aug 29, 2025 | 88.57 | 88.95 | 87.62 | 87.71 | 87.71 | -0.33% | 10,118 |
| Aug 28, 2025 | 88.38 | 88.67 | 88.00 | 88.00 | 88.00 | 0.11% | 11,394 |
| Aug 27, 2025 | 88.86 | 89.33 | 87.71 | 87.91 | 87.90 | -1.18% | 14,436 |
| Aug 26, 2025 | 90.29 | 90.29 | 88.67 | 88.95 | 88.95 | -1.06% | 19,375 |
| Aug 25, 2025 | 90.57 | 91.05 | 89.52 | 89.91 | 89.90 | -1.15% | 5,825 |
| Aug 22, 2025 | 90.48 | 91.14 | 89.33 | 90.95 | 90.95 | 1.60% | 13,409 |
| Aug 21, 2025 | 90.10 | 90.10 | 88.67 | 89.52 | 89.52 | -1.05% | 22,796 |
| Aug 20, 2025 | 89.91 | 90.57 | 89.81 | 90.48 | 90.48 | - | 6,906 |
| Aug 19, 2025 | 90.95 | 90.95 | 89.71 | 90.48 | 90.48 | 1.17% | 8,312 |
| Aug 18, 2025 | 90.86 | 90.86 | 89.05 | 89.43 | 89.43 | -0.84% | 14,922 |
| Aug 15, 2025 | 91.24 | 91.33 | 90.10 | 90.19 | 90.19 | -0.73% | 6,413 |
| Aug 14, 2025 | 90.76 | 91.05 | 90.29 | 90.86 | 90.86 | 0.63% | 9,552 |
| Aug 13, 2025 | 90.10 | 90.76 | 89.81 | 90.29 | 90.29 | 0.21% | 7,225 |
| Aug 12, 2025 | 89.91 | 90.95 | 89.33 | 90.10 | 90.10 | 0.53% | 10,161 |
| Aug 11, 2025 | 91.62 | 91.62 | 89.62 | 89.62 | 89.62 | -1.16% | 10,833 |
| Aug 8, 2025 | 91.52 | 91.81 | 90.57 | 90.67 | 90.67 | -0.52% | 18,290 |
| Aug 7, 2025 | 90.67 | 91.43 | 89.52 | 91.14 | 91.14 | 1.70% | 13,229 |
| Aug 6, 2025 | 89.52 | 90.00 | 89.24 | 89.62 | 89.62 | 0.32% | 12,504 |
| Aug 5, 2025 | 89.43 | 89.91 | 89.05 | 89.33 | 89.33 | 0.43% | 13,024 |
| Aug 4, 2025 | 89.81 | 89.81 | 88.10 | 88.95 | 88.95 | -0.11% | 20,442 |
| Aug 1, 2025 | 89.52 | 90.38 | 88.86 | 89.05 | 89.05 | -1.06% | 21,165 |
| Jul 31, 2025 | 92.38 | 92.86 | 89.91 | 90.00 | 90.00 | -2.68% | 43,882 |
| Jul 30, 2025 | 93.24 | 93.71 | 92.48 | 92.48 | 92.48 | -0.72% | 18,120 |
| Jul 29, 2025 | 94.19 | 94.19 | 93.14 | 93.14 | 93.14 | -0.71% | 28,738 |
| Jul 28, 2025 | 94.95 | 95.81 | 93.81 | 93.81 | 93.81 | -0.50% | 42,474 |
| Jul 25, 2025 | 92.48 | 94.29 | 92.38 | 94.29 | 94.29 | 0.10% | 36,991 |
| Jul 24, 2025 | 92.38 | 95.62 | 89.62 | 94.19 | 94.19 | 2.38% | 72,895 |
| Jul 23, 2025 | 91.43 | 92.57 | 91.24 | 92.00 | 92.00 | 1.26% | 27,100 |
| Jul 22, 2025 | 90.95 | 91.24 | 90.19 | 90.86 | 90.86 | -0.42% | 27,902 |
| Jul 21, 2025 | 90.95 | 92.10 | 90.95 | 91.24 | 91.24 | - | 23,254 |