Vidrala, S.A. (FRA:VIR)
Germany
· Delayed Price · Currency is EUR 82.70
+0.50 (0.61%)
Last updated: Dec 5, 2025, 8:03 AM CET
Vidrala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.37% | - |
| Dec 3, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.97% | - |
| Dec 2, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.12% | - |
| Dec 1, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.60% | - |
| Nov 28, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.73% | - |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.36% | - |
| Nov 26, 2025 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | 1.22% | 4 |
| Nov 25, 2025 | 81.90 | 81.90 | 81.80 | 81.80 | 81.80 | 0.62% | 1 |
| Nov 24, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.12% | - |
| Nov 21, 2025 | 78.60 | 80.40 | 78.60 | 80.40 | 80.40 | -0.50% | 2 |
| Nov 20, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.64% | - |
| Nov 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.13% | - |
| Nov 18, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.61% | - |
| Nov 17, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.71% | - |
| Nov 14, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.12% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.49% | - |
| Nov 12, 2025 | 82.60 | 82.60 | 82.40 | 82.40 | 82.40 | 1.85% | 5 |
| Nov 11, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -1.82% | - |
| Nov 10, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.35% | - |
| Nov 7, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.81% | - |
| Nov 6, 2025 | 80.90 | 82.80 | 80.90 | 82.80 | 82.80 | 1.72% | 3 |
| Nov 5, 2025 | 80.20 | 81.40 | 80.20 | 81.40 | 81.40 | 1.62% | 10 |
| Nov 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.37% | - |
| Nov 3, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -3.37% | - |
| Oct 31, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -0.12% | 2 |
| Oct 30, 2025 | 86.20 | 86.20 | 83.30 | 83.30 | 83.30 | -0.38% | 5 |
| Oct 29, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.57% | - |
| Oct 28, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.11% | - |
| Oct 27, 2025 | 84.57 | 84.57 | 83.24 | 83.24 | 83.24 | -0.11% | - |
| Oct 24, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -0.57% | - |
| Oct 23, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -0.11% | - |
| Oct 22, 2025 | 82.86 | 83.91 | 82.86 | 83.91 | 83.90 | 0.69% | 25 |
| Oct 21, 2025 | 79.91 | 83.52 | 79.91 | 83.33 | 83.33 | 2.10% | 10 |
| Oct 20, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.92% | - |
| Oct 17, 2025 | 80.19 | 82.38 | 80.19 | 82.38 | 82.38 | 2.37% | 3 |
| Oct 16, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.74% | - |
| Oct 15, 2025 | 81.24 | 81.91 | 81.24 | 81.91 | 81.90 | 0.12% | 3 |
| Oct 14, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -2.16% | - |
| Oct 13, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | 0.57% | - |
| Oct 10, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -1.69% | - |
| Oct 9, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.56% | - |
| Oct 8, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - | - |
| Oct 7, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.22% | - |
| Oct 6, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.11% | - |
| Oct 3, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 0.11% | - |
| Oct 2, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.56% | - |
| Oct 1, 2025 | 84.86 | 85.71 | 84.86 | 85.71 | 85.71 | 1.47% | 4 |
| Sep 30, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.89% | - |
| Sep 29, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - | - |
| Sep 26, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.67% | - |
| Sep 25, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -1.96% | - |
| Sep 24, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.55% | - |
| Sep 23, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 1.56% | - |
| Sep 22, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - | - |
| Sep 19, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.66% | - |
| Sep 18, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -1.63% | - |
| Sep 17, 2025 | 87.24 | 88.00 | 87.24 | 87.71 | 87.71 | -0.43% | 11 |
| Sep 16, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.43% | 3 |
| Sep 15, 2025 | 87.43 | 88.48 | 87.43 | 88.48 | 88.48 | -0.43% | - |
| Sep 12, 2025 | 87.52 | 88.86 | 87.52 | 88.86 | 88.86 | 0.43% | 31 |
| Sep 11, 2025 | 86.00 | 88.48 | 86.00 | 88.48 | 88.48 | 2.20% | 27 |
| Sep 10, 2025 | 85.33 | 86.57 | 85.33 | 86.57 | 86.57 | 1.68% | - |
| Sep 9, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.33% | - |
| Sep 8, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -0.77% | - |
| Sep 5, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.67% | - |
| Sep 4, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -0.77% | - |
| Sep 3, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | -0.88% | - |
| Sep 2, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.44% | - |
| Sep 1, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 0.55% | - |
| Aug 29, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.33% | - |
| Aug 28, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -1.29% | - |
| Aug 27, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | -0.32% | - |
| Aug 26, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | -1.38% | - |
| Aug 25, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 1.51% | - |
| Aug 22, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -1.28% | - |
| Aug 21, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.53% | - |
| Aug 20, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.43% | - |
| Aug 19, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -2.61% | - |
| Aug 18, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 0.74% | - |
| Aug 15, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 1.28% | - |
| Aug 14, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | -0.32% | - |
| Aug 13, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.64% | - |
| Aug 12, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -1.16% | - |
| Aug 11, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -1.05% | - |
| Aug 8, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 2.14% | - |
| Aug 7, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -0.11% | - |
| Aug 6, 2025 | 88.95 | 89.24 | 88.95 | 89.24 | 89.24 | 0.54% | - |
| Aug 5, 2025 | 88.29 | 88.76 | 88.29 | 88.76 | 88.76 | -0.32% | - |
| Aug 4, 2025 | 88.76 | 89.05 | 88.76 | 89.05 | 89.05 | 0.43% | - |
| Aug 1, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -3.62% | - |
| Jul 31, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.92% | - |
| Jul 30, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.51% | - |
| Jul 29, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -0.51% | - |
| Jul 28, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 1.23% | - |
| Jul 25, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | -0.92% | - |
| Jul 24, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 2.61% | - |
| Jul 23, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 1.38% | - |
| Jul 22, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.90 | -2.58% | - |
| Jul 21, 2025 | 90.29 | 92.29 | 90.29 | 92.29 | 92.29 | 1.57% | - |
| Jul 18, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | -1.45% | - |