Vistry Group PLC (FRA:44B)
Germany
· Delayed Price · Currency is EUR 7.42
+0.01 (0.14%)
Last updated: Dec 5, 2025, 8:03 AM CET
Vistry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.47% | - |
| Dec 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.41% | - |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.57% | - |
| Dec 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% | - |
| Nov 28, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 4.31% | - |
| Nov 27, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.34% | - |
| Nov 26, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 4.41% | - |
| Nov 25, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.77% | - |
| Nov 24, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.60% | - |
| Nov 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.97% | - |
| Nov 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.39% | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Nov 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Nov 14, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -1.64% | 1,000 |
| Nov 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -3.11% | - |
| Nov 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.49% | - |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.77% | - |
| Nov 7, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.63% | - |
| Nov 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.77% | - |
| Nov 5, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.04% | - |
| Nov 4, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.71% | - |
| Nov 3, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.60% | - |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.60% | - |
| Oct 30, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | -1.71% | 764 |
| Oct 29, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -3.25% | - |
| Oct 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.13% | - |
| Oct 27, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.15% | - |
| Oct 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.36% | - |
| Oct 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.18% | - |
| Oct 22, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.70% | - |
| Oct 21, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.48% | - |
| Oct 20, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.89% | - |
| Oct 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.41% | - |
| Oct 16, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.41% | - |
| Oct 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.24% | - |
| Oct 14, 2025 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | 5.14% | 298 |
| Oct 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.47% | - |
| Oct 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.74% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.17% | - |
| Oct 8, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.74% | - |
| Oct 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% | - |
| Oct 6, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.56% | - |
| Oct 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.90% | - |
| Oct 2, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 3.34% | - |
| Oct 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.34% | - |
| Sep 30, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.32% | - |
| Sep 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.19% | - |
| Sep 26, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.21% | - |
| Sep 25, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.55% | - |
| Sep 24, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.99% | - |
| Sep 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Sep 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.67% | - |
| Sep 19, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.56% | - |
| Sep 18, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.40% | - |
| Sep 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.93% | - |
| Sep 16, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.72% | - |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.07% | - |
| Sep 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.34% | - |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.15% | 15,344 |
| Sep 10, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.83% | - |
| Sep 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.31% | - |
| Sep 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.52% | - |
| Sep 5, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.84% | - |
| Sep 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.89% | - |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.73% | - |
| Sep 2, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.00% | - |
| Sep 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.03% | - |
| Aug 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.90% | - |
| Aug 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.70% | - |
| Aug 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.20% | - |
| Aug 26, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.01% | - |
| Aug 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.44% | - |
| Aug 22, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.81% | - |
| Aug 21, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.47% | - |
| Aug 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.79% | - |
| Aug 19, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.29% | - |
| Aug 18, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.68% | - |
| Aug 15, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.07% | - |
| Aug 14, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.18% | - |
| Aug 13, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.90% | - |
| Aug 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% | - |
| Aug 11, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.42% | - |
| Aug 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.64% | - |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.78% | - |
| Aug 6, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.20% | - |
| Aug 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.29% | - |
| Aug 4, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.10% | - |
| Aug 1, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.57% | - |
| Jul 31, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.67% | - |
| Jul 30, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.65% | - |
| Jul 29, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.10% | - |
| Jul 28, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.56% | - |
| Jul 25, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.35% | - |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.85% | - |
| Jul 23, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.38% | - |
| Jul 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.40% | - |
| Jul 18, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.29% | - |