Vidrala SA VID
BME · Spain · Process Industries
€85.10-2.20 (-2.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €87.30 | -1.24% | €89.10 | €89.40 | €87.30 | 13.32K |
| 2026-09-29 | €88.40 | -0.79% | €88.00 | €89.50 | €88.00 | 28.98K |
| 2026-09-28 | €89.10 | +0.79% | €88.60 | €90.00 | €88.60 | 20.84K |
| 2026-09-25 | €88.40 | -0.23% | €87.60 | €89.10 | €87.60 | 22.58K |
| 2026-09-24 | €88.60 | -1.01% | €89.40 | €90.60 | €88.50 | 37.70K |
| 2026-09-23 | €89.50 | 0.00% | €89.70 | €89.90 | €88.80 | 17.55K |
| 2026-09-22 | €89.50 | +0.34% | €89.40 | €89.50 | €88.40 | 25.20K |
| 2026-09-21 | €89.20 | 0.00% | €89.20 | €90.10 | €88.70 | 26.81K |
| 2026-09-18 | €89.20 | +0.79% | €88.90 | €90.90 | €88.50 | 61.68K |
| 2026-09-17 | €88.50 | +0.57% | €87.10 | €88.80 | €87.10 | 13.08K |
| 2026-09-16 | €88.00 | +0.46% | €88.10 | €88.30 | €87.30 | 16.78K |
| 2026-09-15 | €87.60 | +0.46% | €87.00 | €88.00 | €86.80 | 13.43K |
| 2026-09-14 | €87.20 | 0.00% | €87.00 | €87.90 | €87.00 | 13.76K |
| 2026-09-11 | €87.20 | -0.34% | €87.20 | €88.10 | €87.10 | 15.15K |
| 2026-09-10 | €87.50 | -0.68% | €87.00 | €88.20 | €87.00 | 17.58K |
| 2026-09-09 | €88.10 | 0.00% | €87.60 | €88.60 | €87.30 | 32.81K |
| 2026-09-08 | €88.10 | +0.46% | €87.50 | €88.90 | €87.30 | 16.00K |
| 2026-09-07 | €87.70 | -1.68% | €89.80 | €89.80 | €87.60 | 17.90K |
| 2026-09-04 | €89.20 | +0.56% | €88.90 | €89.30 | €88.50 | 16.65K |
| 2026-09-03 | €88.70 | 0.00% | €90.00 | €90.00 | €88.50 | 15.94K |
| 2026-09-02 | €88.70 | -0.34% | €88.20 | €89.50 | €88.10 | 30.62K |
| 2026-09-01 | €89.00 | -1.11% | €90.00 | €90.00 | €87.90 | 26.81K |
| 2026-08-31 | €90.00 | +2.04% | €88.20 | €90.00 | €88.20 | 59.09K |
| 2026-08-28 | €88.20 | -1.45% | €90.00 | €90.40 | €88.20 | 25.99K |
| 2026-08-27 | €89.50 | -1.00% | €90.30 | €90.30 | €89.50 | 18.47K |
| 2026-08-26 | €90.40 | -0.55% | €90.30 | €91.70 | €90.30 | 23.20K |
| 2026-08-25 | €90.90 | 0.00% | €90.00 | €91.00 | €89.90 | 22.12K |
| 2026-08-24 | €90.90 | +1.00% | €89.90 | €90.90 | €89.70 | 25.60K |
| 2026-08-21 | €90.00 | +1.01% | €89.00 | €90.40 | €89.00 | 17.99K |
| 2026-08-20 | €89.10 | +1.14% | €87.80 | €89.50 | €87.80 | 30.06K |
| 2026-08-19 | €88.10 | -0.56% | €88.40 | €88.70 | €87.80 | 23.19K |
| 2026-08-18 | €88.60 | +0.57% | €87.00 | €88.90 | €87.00 | 16.87K |
| 2026-08-17 | €88.10 | -0.56% | €88.00 | €89.00 | €87.90 | 19.88K |
| 2026-08-14 | €88.60 | +1.61% | €87.00 | €88.70 | €87.00 | 23.57K |
| 2026-08-13 | €87.20 | +0.23% | €87.30 | €87.70 | €86.90 | 20.31K |
| 2026-08-12 | €87.00 | -0.57% | €87.00 | €87.90 | €87.00 | 16.97K |
| 2026-08-11 | €87.50 | -0.11% | €87.20 | €88.00 | €87.00 | 22.13K |
| 2026-08-10 | €87.60 | -0.45% | €88.00 | €88.20 | €87.40 | 20.37K |
| 2026-08-07 | €88.00 | -0.11% | €87.50 | €88.60 | €87.50 | 26.31K |
| 2026-08-06 | €88.10 | 0.00% | €88.20 | €89.20 | €88.10 | 21.00K |
| 2026-08-05 | €88.10 | +0.57% | €88.00 | €88.60 | €87.50 | 20.00K |
| 2026-08-04 | €87.60 | -1.02% | €87.60 | €89.30 | €87.60 | 36.86K |
| 2026-08-03 | €88.50 | +1.03% | €88.30 | €89.50 | €88.10 | 24.83K |
| 2026-07-31 | €87.60 | -2.34% | €89.90 | €90.20 | €87.60 | 46.18K |
| 2026-07-30 | €89.70 | -0.22% | €90.00 | €91.30 | €89.70 | 38.42K |
| 2026-07-29 | €89.90 | +0.33% | €89.80 | €90.60 | €89.40 | 43.22K |
| 2026-07-28 | €89.60 | +2.17% | €87.70 | €89.90 | €87.70 | 44.82K |
| 2026-07-27 | €87.70 | +1.98% | €88.10 | €88.50 | €86.80 | 45.34K |
| 2026-07-24 | €86.00 | +1.65% | €84.60 | €87.00 | €83.40 | 71.12K |
| 2026-07-23 | €84.60 | -6.00% | €90.00 | €92.00 | €84.60 | 118.69K |
| 2026-07-22 | €90.00 | +0.11% | €88.70 | €90.50 | €88.70 | 31.57K |
| 2026-07-21 | €89.90 | -0.88% | €90.30 | €90.70 | €88.70 | 31.71K |
| 2026-07-20 | €90.70 | -0.11% | €88.80 | €91.00 | €88.80 | 16.26K |
| 2026-07-17 | €90.80 | +0.44% | €90.40 | €91.20 | €89.80 | 39.31K |
| 2026-07-16 | €90.40 | +0.67% | €89.60 | €90.70 | €87.70 | 57.82K |
| 2026-07-15 | €89.80 | -0.66% | €89.60 | €90.20 | €88.10 | 43.84K |
| 2026-07-14 | €90.40 | +0.78% | €89.50 | €90.40 | €89.10 | 50.83K |
| 2026-07-13 | €89.70 | +0.67% | €88.60 | €90.20 | €88.20 | 27.82K |
| 2026-07-10 | €89.10 | +0.68% | €88.90 | €89.30 | €88.20 | 41.20K |
| 2026-07-09 | €88.50 | +0.34% | €89.10 | €89.10 | €88.00 | 28.77K |
| 2026-07-08 | €88.20 | -2.33% | €89.10 | €89.80 | €87.90 | 68.65K |
| 2026-07-07 | €90.30 | +1.80% | €88.50 | €90.60 | €88.50 | 60.46K |
| 2026-07-06 | €88.70 | -1.00% | €89.20 | €89.50 | €88.40 | 48.31K |
| 2026-07-03 | €89.60 | +4.19% | €87.90 | €89.90 | €87.20 | 127.93K |
| 2026-07-02 | €86.00 | +2.75% | €83.90 | €86.10 | €83.90 | 48.05K |
| 2026-07-01 | €83.70 | -0.24% | €83.90 | €84.10 | €83.10 | 29.24K |
| 2026-06-30 | €83.90 | +0.96% | €83.20 | €83.90 | €82.90 | 27.14K |
| 2026-06-29 | €83.10 | 0.00% | €83.10 | €83.50 | €82.70 | 28.56K |
| 2026-06-26 | €83.10 | +1.84% | €81.50 | €83.60 | €81.50 | 46.52K |
| 2026-06-25 | €81.60 | +1.62% | €80.40 | €81.80 | €80.10 | 46.01K |
| 2026-06-24 | €80.30 | -0.25% | €79.90 | €80.40 | €79.10 | 37.87K |
| 2026-06-23 | €80.50 | 0.00% | €79.70 | €81.00 | €79.70 | 47.42K |
| 2026-06-22 | €80.50 | +1.00% | €79.50 | €80.50 | €78.60 | 37.91K |
| 2026-06-19 | €79.70 | -0.62% | €79.80 | €80.30 | €79.60 | 240.90K |
| 2026-06-18 | €80.20 | +0.50% | €79.70 | €80.20 | €78.30 | 45.28K |
| 2026-06-17 | €79.80 | +1.01% | €79.20 | €79.90 | €78.80 | 34.61K |
| 2026-06-16 | €79.00 | +0.38% | €78.60 | €79.00 | €77.80 | 60.55K |
| 2026-06-15 | €78.70 | -0.76% | €80.50 | €81.10 | €78.70 | 46.49K |
| 2026-06-12 | €79.30 | +2.59% | €77.90 | €79.80 | €77.90 | 46.37K |
| 2026-06-11 | €77.30 | -0.13% | €77.00 | €77.80 | €76.80 | 62.54K |
| 2026-06-10 | €77.40 | +1.57% | €76.30 | €77.80 | €76.30 | 63.80K |
| 2026-06-09 | €76.20 | +0.79% | €75.50 | €76.90 | €75.50 | 39.31K |
| 2026-06-08 | €75.60 | -1.95% | €76.40 | €76.70 | €75.60 | 46.12K |
| 2026-06-05 | €77.10 | +1.05% | €76.50 | €77.80 | €76.30 | 43.28K |
| 2026-06-04 | €76.30 | +1.06% | €75.10 | €76.60 | €75.10 | 48.15K |
| 2026-06-03 | €75.50 | +1.48% | €74.20 | €75.80 | €74.10 | 57.62K |
| 2026-06-02 | €74.40 | -0.67% | €75.50 | €75.90 | €74.20 | 57.89K |
| 2026-06-01 | €74.90 | -2.60% | €76.90 | €76.90 | €74.70 | 78.59K |
| 2026-05-29 | €76.90 | +0.13% | €77.50 | €78.20 | €76.90 | 115.00K |
| 2026-05-28 | €76.80 | -0.65% | €77.10 | €77.30 | €76.50 | 37.87K |