Vidrala, S.A. (0NV7.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:44PM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 112.40 | 114.20 | 110.40 | 113.11 | 113.11 | 5,021 |
| May 31, 2024 | 110.90 | 112.00 | 110.60 | 111.80 | 111.80 | 10,436 |
| May 30, 2024 | 109.40 | 110.79 | 109.40 | 110.40 | 110.40 | 4,152 |
| May 29, 2024 | 109.40 | 110.40 | 109.20 | 109.61 | 109.61 | 951 |
| May 28, 2024 | 111.30 | 111.80 | 110.00 | 110.00 | 110.00 | 917 |
| May 24, 2024 | 110.10 | 111.00 | 109.60 | 109.60 | 109.60 | 189 |
| May 23, 2024 | 112.20 | 111.40 | 109.20 | 110.19 | 110.19 | 729 |
| May 22, 2024 | 110.30 | 112.40 | 110.40 | 111.20 | 111.20 | 349 |
| May 21, 2024 | 112.00 | 112.00 | 109.40 | 111.46 | 111.46 | 1,509 |
| May 20, 2024 | 110.10 | 112.40 | 110.60 | 111.77 | 111.77 | 537 |
| May 17, 2024 | 108.00 | 111.01 | 107.00 | 111.01 | 111.01 | 1,244 |
| May 16, 2024 | 108.20 | 109.40 | 107.60 | 109.20 | 109.20 | 444 |
| May 15, 2024 | 106.90 | 108.60 | 105.40 | 107.60 | 107.60 | 205 |
| May 14, 2024 | 103.30 | 106.61 | 105.20 | 106.33 | 106.33 | 1,045 |
| May 13, 2024 | 105.80 | 105.80 | 104.60 | 105.60 | 105.60 | 164 |
| May 10, 2024 | 106.10 | 105.40 | 104.20 | 105.40 | 105.40 | 256 |
| May 09, 2024 | 105.40 | 105.60 | 104.60 | 104.60 | 104.60 | 166 |
| May 08, 2024 | 106.10 | 106.40 | 103.00 | 104.88 | 104.88 | 3,348 |
| May 07, 2024 | 103.70 | 105.60 | 103.00 | 105.60 | 105.60 | 625 |
| May 03, 2024 | 99.50 | 100.40 | 99.00 | 100.65 | 100.65 | 102 |
| May 02, 2024 | 99.45 | 100.60 | 96.40 | 98.60 | 98.60 | 619 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 99.45 | 99.60 | 98.00 | 98.90 | 98.90 | 804 |
| Apr 29, 2024 | 98.75 | 100.00 | 98.50 | 98.97 | 98.97 | 110 |
| Apr 26, 2024 | 95.45 | 98.21 | 96.80 | 97.90 | 97.90 | 1,094 |
| Apr 25, 2024 | 95.70 | 97.10 | 95.20 | 95.40 | 95.40 | 2,064 |
| Apr 24, 2024 | 95.05 | 98.80 | 96.60 | 97.69 | 97.69 | 12,911 |
| Apr 23, 2024 | 96.60 | 97.01 | 94.80 | 96.42 | 96.42 | 2,575 |
| Apr 22, 2024 | 96.00 | 96.90 | 94.90 | 95.28 | 95.28 | 1,603 |
| Apr 19, 2024 | 94.10 | 96.30 | 94.40 | 94.96 | 94.96 | 2,264 |
| Apr 18, 2024 | 93.75 | 95.90 | 94.00 | 95.08 | 95.08 | 1,912 |
| Apr 17, 2024 | 94.20 | 96.28 | 94.10 | 95.91 | 95.91 | 2,270 |
| Apr 16, 2024 | 95.05 | 96.20 | 93.40 | 94.67 | 94.67 | 2,488 |
| Apr 15, 2024 | 95.45 | 97.00 | 94.50 | 96.14 | 96.14 | 5,566 |
| Apr 12, 2024 | 96.05 | 97.50 | 95.08 | 95.08 | 95.08 | 1,281 |
| Apr 11, 2024 | 94.90 | 96.40 | 93.80 | 94.31 | 94.31 | 9,152 |
| Apr 10, 2024 | 92.00 | 94.00 | 92.10 | 92.40 | 92.40 | 598 |
| Apr 09, 2024 | 92.10 | 93.30 | 92.09 | 92.19 | 92.19 | 7,042 |
| Apr 08, 2024 | 92.60 | 94.40 | 92.30 | 92.60 | 92.60 | 524 |
| Apr 05, 2024 | 94.20 | 95.20 | 92.60 | 92.70 | 92.70 | 1,634 |
| Apr 04, 2024 | 95.85 | 96.20 | 95.10 | 95.29 | 95.29 | 498 |
| Apr 03, 2024 | 98.50 | 95.40 | 94.40 | 94.75 | 94.75 | 1,175 |
| Apr 02, 2024 | 96.20 | 98.90 | 96.68 | 98.36 | 98.36 | 3,282 |
| Mar 28, 2024 | 97.55 | 98.40 | 94.60 | 96.14 | 96.14 | 1,794 |
| Mar 27, 2024 | 93.05 | 96.91 | 92.30 | 95.66 | 95.66 | 2,713 |
| Mar 26, 2024 | 92.50 | 92.92 | 91.90 | 92.29 | 92.29 | 2,069 |
| Mar 25, 2024 | 91.05 | 92.10 | 90.10 | 90.70 | 90.70 | 6,196 |
| Mar 22, 2024 | 90.50 | 92.60 | 90.47 | 90.73 | 90.73 | 4,111 |
| Mar 21, 2024 | 90.00 | 92.50 | 91.00 | 91.86 | 91.86 | 3,340 |
| Mar 20, 2024 | 91.25 | 90.96 | 90.10 | 90.64 | 90.64 | 6,715 |
| Mar 19, 2024 | 90.00 | 90.90 | 89.70 | 90.81 | 90.81 | 1,077 |
| Mar 18, 2024 | 95.45 | 96.00 | 89.10 | 91.10 | 91.10 | 6,884 |
| Mar 15, 2024 | 95.05 | 97.80 | 96.20 | 96.30 | 96.30 | 988 |
| Mar 14, 2024 | 96.45 | 96.80 | 95.09 | 95.86 | 95.86 | 1,677 |
| Mar 13, 2024 | 94.00 | 98.10 | 96.20 | 97.83 | 97.83 | 793 |
| Mar 12, 2024 | 94.70 | 96.70 | 94.00 | 95.26 | 95.26 | 1,640 |
| Mar 11, 2024 | 94.80 | 94.90 | 92.40 | 93.44 | 93.44 | 2,356 |
| Mar 08, 2024 | 95.70 | 96.70 | 94.10 | 95.12 | 95.12 | 193 |
| Mar 07, 2024 | 92.00 | 95.81 | 93.10 | 95.54 | 95.54 | 689 |
| Mar 06, 2024 | 92.40 | 93.64 | 91.80 | 93.10 | 93.10 | 2,783 |
| Mar 05, 2024 | 95.70 | 95.90 | 92.70 | 93.88 | 93.88 | 12,006 |
| Mar 04, 2024 | 95.85 | 96.90 | 94.20 | 94.57 | 94.57 | 5,617 |
| Mar 01, 2024 | 95.05 | 96.10 | 93.00 | 95.29 | 95.29 | 4,063 |
| Feb 29, 2024 | 94.40 | 94.90 | 94.00 | 94.90 | 94.90 | 10,265 |
| Feb 28, 2024 | 94.50 | 94.30 | 92.50 | 94.06 | 94.06 | 5,752 |
| Feb 27, 2024 | 94.60 | 93.91 | 91.60 | 93.90 | 93.90 | 7,077 |
| Feb 26, 2024 | 92.20 | 93.80 | 92.50 | 93.59 | 93.59 | 4,655 |
| Feb 23, 2024 | 91.45 | 93.50 | 91.70 | 93.14 | 93.14 | 6,854 |
| Feb 22, 2024 | 92.00 | 94.10 | 91.60 | 92.55 | 92.55 | 3,258 |
| Feb 21, 2024 | 88.80 | 90.90 | 89.50 | 90.19 | 90.19 | 2,797 |
| Feb 20, 2024 | 92.00 | 90.41 | 89.50 | 89.99 | 89.99 | 7,474 |
| Feb 19, 2024 | 92.00 | 90.40 | 87.80 | 89.01 | 89.01 | 4,785 |
| Feb 16, 2024 | 90.00 | 91.40 | 89.60 | 90.05 | 90.05 | 6,927 |
| Feb 15, 2024 | 90.40 | 92.20 | 89.04 | 90.01 | 90.01 | 12,002 |
| Feb 14, 2024 | 91.35 | 92.20 | 91.28 | 91.78 | 91.78 | 1,132 |
| Feb 13, 2024 | 95.45 | 97.00 | 90.20 | 93.60 | 93.60 | 4,885 |
| Feb 13, 2024 | 0.82458 Dividend | |||||
| Feb 12, 2024 | 97.00 | 97.60 | 94.50 | 95.08 | 94.26 | 2,549 |
| Feb 09, 2024 | 95.05 | 95.60 | 94.40 | 95.50 | 94.67 | 2,891 |
| Feb 08, 2024 | 95.70 | 97.20 | 94.99 | 95.00 | 94.18 | 4,473 |
| Feb 07, 2024 | 96.40 | 96.50 | 95.59 | 95.64 | 94.81 | 1,444 |
| Feb 06, 2024 | 94.70 | 96.11 | 94.70 | 95.18 | 94.36 | 4,512 |
| Feb 05, 2024 | 96.00 | 96.70 | 94.70 | 94.70 | 93.88 | 3,194 |
| Feb 02, 2024 | 93.55 | 96.50 | 95.10 | 95.50 | 94.67 | 565 |
| Feb 01, 2024 | 92.00 | 93.90 | 92.90 | 93.81 | 93.00 | 2,030 |
| Jan 31, 2024 | 92.30 | 93.30 | 92.89 | 92.90 | 92.09 | 2,733 |
| Jan 30, 2024 | 93.65 | 94.10 | 91.40 | 92.20 | 91.40 | 7,596 |
| Jan 29, 2024 | 95.45 | 95.00 | 94.00 | 94.00 | 93.18 | 7,917 |
| Jan 26, 2024 | 93.35 | 95.00 | 93.50 | 94.90 | 94.08 | 3,740 |
| Jan 25, 2024 | 93.35 | 93.60 | 93.30 | 93.40 | 92.59 | 891 |
| Jan 24, 2024 | 95.05 | 94.50 | 92.80 | 93.40 | 92.59 | 2,044 |
| Jan 23, 2024 | 95.45 | 94.90 | 93.50 | 93.80 | 92.99 | 2,582 |
| Jan 22, 2024 | 94.00 | 94.31 | 93.40 | 94.00 | 93.18 | 3,628 |
| Jan 19, 2024 | 90.70 | 92.41 | 91.70 | 92.40 | 91.60 | 4,856 |
| Jan 18, 2024 | 88.00 | 92.30 | 90.30 | 91.47 | 90.68 | 18,310 |
| Jan 17, 2024 | 89.45 | 90.80 | 88.90 | 90.20 | 89.42 | 9,065 |
| Jan 16, 2024 | 89.45 | 90.60 | 89.60 | 89.92 | 89.14 | 6,559 |
| Jan 15, 2024 | 91.85 | 92.90 | 91.10 | 91.88 | 91.08 | 1,737 |
| Jan 12, 2024 | 93.75 | 93.70 | 91.90 | 93.70 | 92.89 | 4,404 |
| Jan 11, 2024 | 92.00 | 93.00 | 91.60 | 92.22 | 91.42 | 10,672 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.