Vidrala SA (VIR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 23 May 2024 | 109.40 | 109.80 | 109.20 | 109.80 | 109.80 | - |
| 22 May 2024 | 111.00 | 111.20 | 109.40 | 110.20 | 110.20 | - |
| 21 May 2024 | 110.00 | 110.80 | 109.40 | 109.40 | 109.40 | - |
| 20 May 2024 | 109.80 | 111.20 | 109.80 | 111.20 | 111.20 | - |
| 17 May 2024 | 108.60 | 108.60 | 107.40 | 108.40 | 108.40 | - |
| 16 May 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 15 May 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 14 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 13 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 10 May 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 09 May 2024 | 102.80 | 104.80 | 102.80 | 102.80 | 102.80 | - |
| 08 May 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 07 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 06 May 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| 03 May 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
| 02 May 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 30 Apr 2024 | 98.80 | 99.10 | 98.70 | 98.70 | 98.70 | - |
| 29 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 26 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 25 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 24 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 23 Apr 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| 22 Apr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 19 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 18 Apr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| 17 Apr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 16 Apr 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 15 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Apr 2024 | 94.80 | 96.70 | 94.80 | 96.70 | 96.70 | - |
| 11 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
| 10 Apr 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 09 Apr 2024 | 91.90 | 92.00 | 91.90 | 92.00 | 92.00 | - |
| 08 Apr 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 05 Apr 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
| 04 Apr 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 03 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 02 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 28 Mar 2024 | 96.60 | 96.60 | 94.70 | 96.10 | 96.10 | - |
| 27 Mar 2024 | 92.40 | 95.60 | 92.40 | 95.60 | 95.60 | - |
| 26 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 25 Mar 2024 | 89.80 | 91.40 | 89.80 | 91.10 | 91.10 | - |
| 22 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 21 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 20 Mar 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 19 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 18 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 15 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 14 Mar 2024 | 96.20 | 96.20 | 95.30 | 95.50 | 95.50 | - |
| 13 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| 12 Mar 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| 11 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 08 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 07 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 06 Mar 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| 05 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 04 Mar 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 01 Mar 2024 | 93.30 | 95.80 | 93.30 | 95.80 | 95.80 | 11 |
| 29 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 28 Feb 2024 | 92.30 | 93.40 | 92.30 | 93.00 | 93.00 | - |
| 27 Feb 2024 | 93.10 | 93.10 | 91.90 | 91.90 | 91.90 | - |
| 26 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 23 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 22 Feb 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| 21 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 20 Feb 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 19 Feb 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 16 Feb 2024 | 87.80 | 90.50 | 87.80 | 90.50 | 90.50 | - |
| 15 Feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 14 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 13 Feb 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 13 Feb 2024 | 1.018 Dividend | |||||
| 12 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 94.38 | - |
| 09 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.99 | - |
| 08 Feb 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 94.88 | - |
| 07 Feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 94.78 | - |
| 06 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.50 | - |
| 05 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 93.29 | - |
| 02 Feb 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.40 | - |
| 01 Feb 2024 | 92.00 | 93.30 | 92.00 | 93.30 | 92.30 | - |
| 31 Jan 2024 | 91.70 | 92.30 | 91.70 | 92.30 | 91.32 | - |
| 30 Jan 2024 | 94.00 | 94.00 | 92.20 | 92.20 | 91.22 | - |
| 29 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 93.29 | - |
| 26 Jan 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.11 | - |
| 25 Jan 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.91 | - |
| 24 Jan 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 91.71 | - |
| 23 Jan 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.91 | - |
| 22 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 89.93 | - |
| 19 Jan 2024 | 91.00 | 93.20 | 91.00 | 93.20 | 92.21 | 20 |
| 18 Jan 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 89.14 | - |
| 17 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.56 | - |
| 16 Jan 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 89.63 | - |
| 15 Jan 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.51 | - |
| 12 Jan 2024 | 91.20 | 92.50 | 91.20 | 92.50 | 91.51 | - |
| 11 Jan 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 89.14 | - |
| 10 Jan 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.15 | - |
| 09 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.94 | - |
| 08 Jan 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 87.95 | - |
| 05 Jan 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.24 | - |
| 04 Jan 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 89.83 | - |
| *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.