Vistra Corp. (FRA:0V6)
Germany
· Delayed Price · Currency is EUR 150.10
+2.10 (1.42%)
At close: Dec 4, 2025
Vistra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 146.75 | 150.10 | 146.30 | 150.10 | 150.10 | 1.42% | 127 |
| Dec 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Dec 2, 2025 | 149.20 | 150.50 | 149.20 | 150.00 | 150.00 | -1.12% | 120 |
| Dec 1, 2025 | 155.00 | 155.00 | 151.70 | 151.70 | 151.70 | -2.35% | 175 |
| Nov 28, 2025 | 152.75 | 155.35 | 152.75 | 155.35 | 155.35 | 1.87% | 56 |
| Nov 27, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.36% | - |
| Nov 26, 2025 | 147.45 | 151.95 | 147.45 | 151.95 | 151.95 | 0.16% | 560 |
| Nov 25, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 1.85% | - |
| Nov 24, 2025 | 146.00 | 149.75 | 146.00 | 148.95 | 148.95 | 2.76% | 165 |
| Nov 21, 2025 | 149.75 | 150.25 | 144.95 | 144.95 | 144.95 | -5.01% | 54 |
| Nov 20, 2025 | 159.65 | 159.65 | 152.60 | 152.60 | 152.60 | -2.49% | 10 |
| Nov 19, 2025 | 149.10 | 156.50 | 149.00 | 156.50 | 156.50 | 5.42% | 135 |
| Nov 18, 2025 | 147.90 | 148.45 | 147.00 | 148.45 | 148.45 | -1.07% | 65 |
| Nov 17, 2025 | 151.30 | 151.30 | 149.40 | 150.05 | 150.05 | 7.18% | 44 |
| Nov 14, 2025 | 144.95 | 145.00 | 140.00 | 140.00 | 140.00 | -7.47% | 61 |
| Nov 13, 2025 | 153.20 | 154.35 | 151.30 | 151.30 | 151.30 | -2.07% | 4 |
| Nov 12, 2025 | 154.90 | 155.55 | 154.50 | 154.50 | 154.50 | -0.96% | 60 |
| Nov 11, 2025 | 162.25 | 162.25 | 156.00 | 156.00 | 156.00 | -7.14% | 80 |
| Nov 10, 2025 | 166.30 | 168.15 | 166.30 | 168.00 | 168.00 | 2.75% | 25 |
| Nov 7, 2025 | 158.70 | 163.50 | 154.15 | 163.50 | 163.50 | 4.81% | 80 |
| Nov 6, 2025 | 163.20 | 163.20 | 156.00 | 156.00 | 156.00 | -3.26% | 96 |
| Nov 5, 2025 | 159.95 | 161.25 | 159.95 | 161.25 | 161.25 | -0.98% | 86 |
| Nov 4, 2025 | 163.35 | 164.95 | 162.85 | 162.85 | 162.85 | -2.66% | 210 |
| Nov 3, 2025 | 162.00 | 167.30 | 161.00 | 167.30 | 167.30 | 3.24% | 883 |
| Oct 31, 2025 | 164.50 | 165.20 | 162.05 | 162.05 | 162.05 | -1.73% | 151 |
| Oct 30, 2025 | 169.60 | 169.60 | 164.90 | 164.90 | 164.90 | -4.13% | 15 |
| Oct 29, 2025 | 164.65 | 172.00 | 164.65 | 172.00 | 172.00 | 7.50% | 289 |
| Oct 28, 2025 | 170.90 | 170.90 | 160.00 | 160.00 | 160.00 | -6.79% | 355 |
| Oct 27, 2025 | 174.35 | 175.50 | 171.65 | 171.65 | 171.65 | 0.97% | 12 |
| Oct 24, 2025 | 165.35 | 170.00 | 165.35 | 170.00 | 170.00 | 3.03% | 125 |
| Oct 23, 2025 | 159.55 | 165.00 | 159.55 | 165.00 | 165.00 | 5.00% | 191 |
| Oct 22, 2025 | 162.00 | 163.15 | 155.40 | 157.15 | 157.15 | -2.48% | 453 |
| Oct 21, 2025 | 167.40 | 167.40 | 160.40 | 161.15 | 161.15 | -3.62% | 454 |
| Oct 20, 2025 | 173.00 | 175.25 | 167.20 | 167.20 | 167.20 | -6.70% | 135 |
| Oct 17, 2025 | 175.90 | 179.20 | 173.30 | 179.20 | 179.20 | -0.58% | 625 |
| Oct 16, 2025 | 181.70 | 182.50 | 180.25 | 180.25 | 180.25 | -1.48% | 344 |
| Oct 15, 2025 | 176.85 | 185.00 | 176.85 | 182.95 | 182.95 | 2.98% | 234 |
| Oct 14, 2025 | 178.70 | 178.70 | 177.65 | 177.65 | 177.65 | -0.73% | 28 |
| Oct 13, 2025 | 172.35 | 179.35 | 172.35 | 178.95 | 178.95 | 2.20% | 282 |
| Oct 10, 2025 | 181.05 | 181.05 | 175.10 | 175.10 | 175.10 | -3.26% | 117 |
| Oct 9, 2025 | 176.75 | 181.00 | 176.75 | 181.00 | 181.00 | 4.05% | 316 |
| Oct 8, 2025 | 172.75 | 174.00 | 171.25 | 173.95 | 173.95 | 1.37% | 242 |
| Oct 7, 2025 | 171.35 | 172.55 | 169.80 | 171.60 | 171.60 | 0.82% | 282 |
| Oct 6, 2025 | 172.40 | 176.70 | 170.20 | 170.20 | 170.20 | -3.54% | 1,044 |
| Oct 3, 2025 | 172.65 | 178.60 | 172.65 | 176.45 | 176.45 | 2.56% | 74 |
| Oct 2, 2025 | 173.00 | 173.60 | 170.80 | 172.05 | 172.05 | -0.41% | 131 |
| Oct 1, 2025 | 164.90 | 172.75 | 164.15 | 172.75 | 172.75 | 5.43% | 116 |
| Sep 30, 2025 | 168.35 | 169.90 | 163.80 | 163.85 | 163.85 | -3.05% | 195 |
| Sep 29, 2025 | 176.75 | 178.45 | 169.00 | 169.00 | 169.00 | -3.62% | 247 |
| Sep 26, 2025 | 170.65 | 175.35 | 170.65 | 175.35 | 175.35 | 4.75% | 140 |
| Sep 25, 2025 | 171.85 | 171.85 | 167.40 | 167.40 | 167.40 | -4.04% | 80 |
| Sep 24, 2025 | 173.70 | 176.30 | 173.70 | 174.45 | 174.45 | 0.49% | 161 |
| Sep 23, 2025 | 183.00 | 183.00 | 173.60 | 173.60 | 173.60 | -6.09% | 364 |
| Sep 22, 2025 | 182.00 | 184.85 | 177.20 | 184.85 | 184.85 | 4.38% | 202 |
| Sep 19, 2025 | 178.10 | 178.85 | 177.10 | 177.10 | 177.10 | -0.87% | 48 |
| Sep 18, 2025 | 177.95 | 179.95 | 177.80 | 178.65 | 178.46 | 0.37% | 86 |
| Sep 17, 2025 | 175.70 | 178.00 | 175.70 | 178.00 | 177.81 | 0.62% | 268 |
| Sep 16, 2025 | 181.20 | 182.00 | 176.90 | 176.90 | 176.71 | -2.94% | 102 |
| Sep 15, 2025 | 177.00 | 182.25 | 176.95 | 182.25 | 182.06 | 4.80% | 304 |
| Sep 12, 2025 | 175.35 | 175.35 | 173.90 | 173.90 | 173.71 | -3.52% | 67 |
| Sep 11, 2025 | 178.90 | 180.25 | 178.90 | 180.25 | 180.06 | 2.04% | 176 |
| Sep 10, 2025 | 168.00 | 180.85 | 168.00 | 176.65 | 176.46 | 10.54% | 498 |
| Sep 9, 2025 | 158.45 | 160.00 | 158.45 | 159.80 | 159.63 | 1.49% | 85 |
| Sep 8, 2025 | 161.50 | 162.75 | 157.45 | 157.45 | 157.28 | 2.17% | 160 |
| Sep 5, 2025 | 162.30 | 162.30 | 154.10 | 154.10 | 153.94 | -4.91% | 11 |
| Sep 4, 2025 | 159.70 | 162.05 | 159.70 | 162.05 | 161.88 | 1.38% | 90 |
| Sep 3, 2025 | 159.05 | 160.50 | 159.05 | 159.85 | 159.68 | 0.47% | 156 |
| Sep 2, 2025 | 159.95 | 159.95 | 159.10 | 159.10 | 158.93 | -1.82% | - |
| Sep 1, 2025 | 159.75 | 162.05 | 159.75 | 162.05 | 161.88 | 0.90% | 100 |
| Aug 29, 2025 | 167.55 | 167.55 | 160.60 | 160.60 | 160.43 | -5.53% | 25 |
| Aug 28, 2025 | 164.95 | 170.00 | 164.95 | 170.00 | 169.82 | 0.65% | 50 |
| Aug 27, 2025 | 167.00 | 169.80 | 166.80 | 168.90 | 168.72 | 1.02% | 87 |
| Aug 26, 2025 | 162.10 | 167.20 | 162.10 | 167.20 | 167.02 | 1.03% | 47 |
| Aug 25, 2025 | 162.05 | 165.50 | 162.05 | 165.50 | 165.32 | 1.47% | 50 |
| Aug 22, 2025 | 162.95 | 163.65 | 162.75 | 163.10 | 162.93 | -1.27% | 230 |
| Aug 21, 2025 | 167.10 | 167.80 | 164.65 | 165.20 | 165.02 | 3.25% | 190 |
| Aug 20, 2025 | 163.25 | 164.30 | 158.25 | 160.00 | 159.83 | -2.47% | 126 |
| Aug 19, 2025 | 169.35 | 169.35 | 164.05 | 164.05 | 163.88 | -1.88% | 140 |
| Aug 18, 2025 | 170.00 | 170.00 | 167.20 | 167.20 | 167.02 | -0.89% | 69 |
| Aug 15, 2025 | 173.30 | 173.30 | 167.00 | 168.70 | 168.52 | -2.99% | 237 |
| Aug 14, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.71 | -0.06% | - |
| Aug 13, 2025 | 177.75 | 181.10 | 174.00 | 174.00 | 173.81 | -2.49% | 83 |
| Aug 12, 2025 | 171.45 | 178.45 | 171.45 | 178.45 | 178.26 | 2.26% | 127 |
| Aug 11, 2025 | 175.00 | 175.00 | 174.50 | 174.50 | 174.31 | -1.58% | 24 |
| Aug 8, 2025 | 173.65 | 177.30 | 173.65 | 177.30 | 177.11 | 1.03% | 68 |
| Aug 7, 2025 | 173.30 | 180.25 | 157.85 | 175.50 | 175.31 | 1.36% | 514 |
| Aug 6, 2025 | 182.30 | 183.35 | 172.25 | 173.15 | 172.97 | -3.81% | 356 |
| Aug 5, 2025 | 185.70 | 188.20 | 180.00 | 180.00 | 179.81 | -2.76% | 399 |
| Aug 4, 2025 | 179.45 | 185.70 | 179.45 | 185.10 | 184.90 | 3.41% | 290 |
| Aug 1, 2025 | 182.00 | 182.00 | 173.00 | 179.00 | 178.81 | -1.68% | 514 |
| Jul 31, 2025 | 180.80 | 185.55 | 180.50 | 182.05 | 181.86 | 0.55% | 703 |
| Jul 30, 2025 | 170.15 | 181.05 | 170.15 | 181.05 | 180.86 | 6.75% | 285 |
| Jul 29, 2025 | 168.15 | 171.25 | 168.15 | 169.60 | 169.42 | 2.35% | 99 |
| Jul 28, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.52 | 0.21% | - |
| Jul 25, 2025 | 167.10 | 167.10 | 165.35 | 165.35 | 165.17 | -1.72% | 104 |
| Jul 24, 2025 | 168.90 | 168.90 | 168.25 | 168.25 | 168.07 | -0.74% | 1 |
| Jul 23, 2025 | 166.60 | 175.95 | 166.60 | 169.50 | 169.32 | 5.97% | 696 |
| Jul 22, 2025 | 159.80 | 161.80 | 158.45 | 159.95 | 159.78 | -0.06% | 638 |
| Jul 21, 2025 | 165.25 | 165.25 | 160.05 | 160.05 | 159.88 | -3.00% | 53 |
| Jul 18, 2025 | 156.95 | 165.00 | 156.95 | 165.00 | 164.82 | 4.73% | 133 |