Vidrala, S.A. (BME:VID)
Spain
· Delayed Price · Currency is EUR 77.10
-1.60 (-2.03%)
Apr 29, 2026, 9:50 AM CET
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.20 | 79.20 | 77.40 | 77.40 | - | -1.65% | 2,796 |
| Apr 28, 2026 | 78.20 | 79.20 | 78.00 | 78.70 | 78.70 | 0.51% | 23,838 |
| Apr 27, 2026 | 77.60 | 78.70 | 77.60 | 78.30 | 78.30 | 0.13% | 20,993 |
| Apr 24, 2026 | 78.10 | 78.60 | 77.60 | 78.20 | 78.20 | -0.26% | 30,684 |
| Apr 23, 2026 | 78.40 | 79.20 | 78.30 | 78.40 | 78.40 | -0.25% | 30,319 |
| Apr 22, 2026 | 80.50 | 80.50 | 78.30 | 78.60 | 78.60 | -1.63% | 22,409 |
| Apr 21, 2026 | 81.00 | 81.00 | 79.80 | 79.90 | 79.90 | - | 34,192 |
| Apr 20, 2026 | 80.50 | 80.80 | 79.80 | 79.90 | 79.90 | -1.96% | 29,696 |
| Apr 17, 2026 | 80.00 | 82.00 | 79.70 | 81.50 | 81.50 | 2.26% | 43,733 |
| Apr 16, 2026 | 80.30 | 80.80 | 79.70 | 79.70 | 79.70 | -0.62% | 62,948 |
| Apr 15, 2026 | 79.70 | 80.20 | 79.50 | 80.20 | 80.20 | 0.63% | 72,782 |
| Apr 14, 2026 | 79.70 | 80.20 | 78.80 | 79.70 | 79.70 | 1.01% | 31,451 |
| Apr 13, 2026 | 78.30 | 78.90 | 77.80 | 78.90 | 78.90 | -0.25% | 53,427 |
| Apr 10, 2026 | 79.50 | 79.60 | 78.80 | 79.10 | 79.10 | -0.38% | 30,528 |
| Apr 9, 2026 | 79.90 | 80.10 | 79.20 | 79.40 | 79.40 | -0.75% | 29,607 |
| Apr 8, 2026 | 79.50 | 80.50 | 79.00 | 80.00 | 80.00 | 4.44% | 49,411 |
| Apr 7, 2026 | 78.00 | 78.80 | 76.50 | 76.60 | 76.60 | -1.92% | 33,897 |
| Apr 2, 2026 | 77.70 | 78.90 | 77.50 | 78.10 | 78.10 | -1.01% | 18,117 |
| Apr 1, 2026 | 78.00 | 79.20 | 77.80 | 78.90 | 78.90 | 2.87% | 41,682 |
| Mar 31, 2026 | 78.00 | 78.90 | 76.50 | 76.70 | 76.70 | -1.67% | 38,269 |
| Mar 30, 2026 | 77.30 | 78.50 | 76.70 | 78.00 | 78.00 | 0.13% | 41,197 |
| Mar 27, 2026 | 78.00 | 78.40 | 77.50 | 77.90 | 77.90 | -0.51% | 33,646 |
| Mar 26, 2026 | 77.90 | 78.90 | 77.60 | 78.30 | 78.30 | 0.51% | 70,674 |
| Mar 25, 2026 | 76.30 | 79.00 | 75.90 | 77.90 | 77.90 | 3.45% | 71,301 |
| Mar 24, 2026 | 73.90 | 75.70 | 73.80 | 75.30 | 75.30 | 1.76% | 53,403 |
| Mar 23, 2026 | 71.00 | 74.80 | 70.40 | 74.00 | 74.00 | 3.21% | 88,896 |
| Mar 20, 2026 | 72.50 | 74.70 | 71.60 | 71.70 | 71.70 | -0.42% | 208,536 |
| Mar 19, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -3.49% | 84,389 |
| Mar 18, 2026 | 73.70 | 75.00 | 73.70 | 74.60 | 74.60 | 1.36% | 71,032 |
| Mar 17, 2026 | 73.90 | 74.20 | 73.40 | 73.60 | 73.60 | -0.41% | 40,126 |
| Mar 16, 2026 | 74.30 | 75.30 | 73.90 | 73.90 | 73.90 | -0.27% | 55,221 |
| Mar 13, 2026 | 74.00 | 74.60 | 73.50 | 74.10 | 74.10 | -0.54% | 55,279 |
| Mar 12, 2026 | 74.00 | 75.20 | 73.70 | 74.50 | 74.50 | 0.27% | 57,876 |
| Mar 11, 2026 | 74.00 | 74.80 | 73.80 | 74.30 | 74.30 | 0.13% | 59,121 |
| Mar 10, 2026 | 75.60 | 75.60 | 74.20 | 74.20 | 74.20 | -0.27% | 57,498 |
| Mar 9, 2026 | 74.40 | 74.90 | 73.60 | 74.40 | 74.40 | -1.72% | 71,013 |
| Mar 6, 2026 | 75.80 | 76.60 | 75.30 | 75.70 | 75.70 | 0.53% | 65,364 |
| Mar 5, 2026 | 76.50 | 76.90 | 75.30 | 75.30 | 75.30 | -1.70% | 103,357 |
| Mar 4, 2026 | 76.30 | 78.30 | 76.20 | 76.60 | 76.60 | -0.26% | 90,071 |
| Mar 3, 2026 | 79.50 | 79.50 | 76.60 | 76.80 | 76.80 | -4.00% | 99,786 |
| Mar 2, 2026 | 79.80 | 81.40 | 78.80 | 80.00 | 80.00 | -2.44% | 53,946 |
| 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% | 159,170 |
| 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 |