Vidrala SA (VIR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 99.20 | 99.40 | 97.90 | 98.60 | 98.60 | - |
| 29 Apr 2024 | 98.60 | 99.10 | 98.50 | 99.10 | 99.10 | - |
| 26 Apr 2024 | 96.50 | 98.60 | 95.90 | 98.30 | 98.30 | - |
| 25 Apr 2024 | 97.20 | 97.20 | 95.20 | 95.70 | 95.70 | - |
| 24 Apr 2024 | 97.40 | 98.20 | 96.90 | 97.40 | 97.40 | - |
| 23 Apr 2024 | 95.30 | 97.20 | 95.00 | 97.20 | 97.20 | - |
| 22 Apr 2024 | 96.60 | 96.70 | 95.00 | 95.20 | 95.20 | - |
| 19 Apr 2024 | 94.80 | 96.10 | 94.50 | 95.80 | 95.80 | - |
| 18 Apr 2024 | 95.70 | 95.80 | 94.50 | 95.30 | 95.30 | - |
| 17 Apr 2024 | 93.30 | 96.30 | 93.30 | 95.30 | 95.30 | - |
| 16 Apr 2024 | 94.80 | 95.00 | 93.70 | 94.10 | 94.10 | - |
| 15 Apr 2024 | 95.60 | 96.60 | 94.40 | 95.50 | 95.50 | - |
| 12 Apr 2024 | 96.60 | 97.60 | 94.60 | 94.80 | 94.80 | - |
| 11 Apr 2024 | 92.90 | 96.30 | 92.90 | 96.20 | 96.20 | - |
| 10 Apr 2024 | 92.60 | 93.60 | 92.50 | 93.00 | 93.00 | - |
| 09 Apr 2024 | 92.20 | 92.70 | 92.00 | 92.30 | 92.30 | - |
| 08 Apr 2024 | 93.00 | 93.00 | 92.30 | 92.50 | 92.50 | - |
| 05 Apr 2024 | 94.00 | 94.00 | 92.70 | 92.70 | 92.70 | - |
| 04 Apr 2024 | 94.90 | 96.20 | 94.20 | 94.20 | 94.20 | - |
| 03 Apr 2024 | 97.70 | 97.70 | 94.70 | 95.00 | 95.00 | - |
| 02 Apr 2024 | 96.30 | 98.80 | 96.30 | 97.90 | 97.90 | - |
| 28 Mar 2024 | 96.90 | 96.90 | 94.70 | 96.30 | 96.30 | - |
| 27 Mar 2024 | 92.70 | 97.20 | 92.70 | 97.20 | 97.20 | - |
| 26 Mar 2024 | 91.60 | 92.70 | 91.20 | 92.60 | 92.60 | - |
| 25 Mar 2024 | 91.50 | 91.80 | 90.70 | 91.60 | 91.60 | - |
| 22 Mar 2024 | 91.40 | 91.90 | 90.60 | 91.50 | 91.50 | - |
| 21 Mar 2024 | 91.90 | 92.60 | 91.10 | 91.70 | 91.70 | - |
| 20 Mar 2024 | 90.30 | 91.60 | 90.10 | 91.60 | 91.60 | - |
| 19 Mar 2024 | 90.10 | 90.80 | 89.60 | 90.40 | 90.40 | - |
| 18 Mar 2024 | 96.60 | 96.60 | 89.70 | 90.30 | 90.30 | - |
| 15 Mar 2024 | 95.00 | 97.80 | 95.00 | 96.60 | 96.60 | - |
| 14 Mar 2024 | 96.60 | 96.60 | 94.80 | 95.00 | 95.00 | - |
| 13 Mar 2024 | 96.10 | 97.70 | 96.10 | 96.60 | 96.60 | - |
| 12 Mar 2024 | 94.30 | 96.50 | 93.20 | 96.10 | 96.10 | - |
| 11 Mar 2024 | 94.20 | 94.70 | 92.50 | 93.90 | 93.90 | - |
| 08 Mar 2024 | 95.90 | 95.90 | 94.50 | 94.60 | 94.60 | - |
| 07 Mar 2024 | 92.80 | 96.00 | 92.80 | 95.90 | 95.90 | - |
| 06 Mar 2024 | 92.70 | 93.70 | 92.00 | 93.20 | 93.20 | - |
| 05 Mar 2024 | 94.90 | 95.60 | 92.40 | 92.40 | 92.40 | - |
| 04 Mar 2024 | 95.40 | 95.40 | 94.40 | 95.20 | 95.20 | - |
| 01 Mar 2024 | 95.40 | 96.00 | 94.50 | 95.50 | 95.50 | - |
| 29 Feb 2024 | 94.20 | 95.20 | 94.10 | 95.20 | 95.20 | - |
| 28 Feb 2024 | 93.90 | 94.10 | 93.10 | 94.00 | 94.00 | - |
| 27 Feb 2024 | 93.40 | 93.90 | 91.70 | 93.80 | 93.80 | - |
| 26 Feb 2024 | 92.90 | 93.60 | 92.70 | 93.60 | 93.60 | - |
| 23 Feb 2024 | 92.10 | 93.50 | 91.90 | 93.10 | 93.10 | - |
| 22 Feb 2024 | 91.60 | 93.90 | 91.50 | 92.30 | 92.30 | - |
| 21 Feb 2024 | 90.50 | 91.10 | 89.60 | 91.10 | 91.10 | - |
| 20 Feb 2024 | 89.90 | 90.40 | 89.80 | 90.40 | 90.40 | - |
| 19 Feb 2024 | 89.70 | 90.10 | 88.00 | 90.10 | 90.10 | - |
| 16 Feb 2024 | 89.70 | 91.00 | 89.70 | 89.70 | 89.70 | - |
| 15 Feb 2024 | 91.70 | 91.70 | 89.10 | 89.60 | 89.60 | - |
| 14 Feb 2024 | 91.20 | 92.00 | 91.20 | 91.60 | 91.60 | - |
| 13 Feb 2024 | 94.10 | 94.10 | 90.40 | 91.00 | 91.00 | - |
| 13 Feb 2024 | 1.018 Dividend | |||||
| 12 Feb 2024 | 95.80 | 96.30 | 94.00 | 95.30 | 94.28 | - |
| 09 Feb 2024 | 95.40 | 95.80 | 94.40 | 95.70 | 94.68 | - |
| 08 Feb 2024 | 96.30 | 97.00 | 94.80 | 95.60 | 94.58 | - |
| 07 Feb 2024 | 96.20 | 96.30 | 95.40 | 96.20 | 95.17 | - |
| 06 Feb 2024 | 95.20 | 96.10 | 94.80 | 96.10 | 95.07 | - |
| 05 Feb 2024 | 94.70 | 95.70 | 94.70 | 95.00 | 93.99 | - |
| 02 Feb 2024 | 93.70 | 96.10 | 93.70 | 94.80 | 93.79 | - |
| 01 Feb 2024 | 92.40 | 93.90 | 92.40 | 93.60 | 92.60 | - |
| 31 Jan 2024 | 92.10 | 93.20 | 92.10 | 92.60 | 91.61 | - |
| 30 Jan 2024 | 94.20 | 94.20 | 91.30 | 92.20 | 91.22 | - |
| 29 Jan 2024 | 94.80 | 94.80 | 93.90 | 94.30 | 93.29 | - |
| 26 Jan 2024 | 93.40 | 94.90 | 93.30 | 94.80 | 93.79 | - |
| 25 Jan 2024 | 93.30 | 93.70 | 93.00 | 93.70 | 92.70 | - |
| 24 Jan 2024 | 94.60 | 94.60 | 92.70 | 93.20 | 92.20 | - |
| 23 Jan 2024 | 94.50 | 94.70 | 93.70 | 94.00 | 93.00 | - |
| 22 Jan 2024 | 93.20 | 94.30 | 93.20 | 94.20 | 93.19 | - |
| 19 Jan 2024 | 93.00 | 93.00 | 91.70 | 92.90 | 91.91 | - |
| 18 Jan 2024 | 90.40 | 93.00 | 89.50 | 93.00 | 92.01 | - |
| 17 Jan 2024 | 88.80 | 90.20 | 88.80 | 90.20 | 89.24 | - |
| 16 Jan 2024 | 91.10 | 91.10 | 89.60 | 89.70 | 88.74 | - |
| 15 Jan 2024 | 92.50 | 92.50 | 91.30 | 91.50 | 90.52 | - |
| 12 Jan 2024 | 92.80 | 93.50 | 92.10 | 92.40 | 91.41 | - |
| 11 Jan 2024 | 91.60 | 92.90 | 91.50 | 92.80 | 91.81 | - |
| 10 Jan 2024 | 89.40 | 91.20 | 89.40 | 91.10 | 90.13 | - |
| 09 Jan 2024 | 90.20 | 90.20 | 89.10 | 89.60 | 88.64 | - |
| 08 Jan 2024 | 89.40 | 90.30 | 88.60 | 90.30 | 89.34 | - |
| 05 Jan 2024 | 90.50 | 90.50 | 88.60 | 89.50 | 88.54 | - |
| 04 Jan 2024 | 91.10 | 91.80 | 90.40 | 90.70 | 89.73 | - |
| 03 Jan 2024 | 92.70 | 92.70 | 90.50 | 91.00 | 90.03 | - |
| 02 Jan 2024 | 93.90 | 94.30 | 92.50 | 92.50 | 91.51 | - |
| 29 Dec 2023 | 94.10 | 94.60 | 94.00 | 94.00 | 93.00 | - |
| 28 Dec 2023 | 96.10 | 96.10 | 94.00 | 94.00 | 93.00 | - |
| 27 Dec 2023 | 95.60 | 96.00 | 95.20 | 95.80 | 94.78 | - |
| 22 Dec 2023 | 96.80 | 96.80 | 95.10 | 95.50 | 94.48 | - |
| 21 Dec 2023 | 95.10 | 97.20 | 95.10 | 97.20 | 96.16 | - |
| 20 Dec 2023 | 96.00 | 96.00 | 94.90 | 95.00 | 93.99 | - |
| 19 Dec 2023 | 94.00 | 96.00 | 94.00 | 96.00 | 94.97 | - |
| 18 Dec 2023 | 92.60 | 93.90 | 92.40 | 93.90 | 92.90 | - |
| 15 Dec 2023 | 91.20 | 93.30 | 91.10 | 92.50 | 91.51 | - |
| 14 Dec 2023 | 91.10 | 92.10 | 90.70 | 91.30 | 90.32 | - |
| 13 Dec 2023 | 88.50 | 90.90 | 88.50 | 90.90 | 89.93 | - |
| 12 Dec 2023 | 88.70 | 89.30 | 88.30 | 88.60 | 87.65 | - |
| 11 Dec 2023 | 89.00 | 89.20 | 88.00 | 88.60 | 87.65 | - |
| 08 Dec 2023 | 87.90 | 89.30 | 87.90 | 89.30 | 88.35 | - |
| 07 Dec 2023 | 87.80 | 88.20 | 87.60 | 88.00 | 87.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.