Vidrala SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	81.700	82.700	81.300	81.900	80.324	33,238
2025-11-05	81.100	82.100	80.700	81.700	80.127	28,030
2025-11-04	81.600	81.600	80.600	81.500	79.931	29,159
2025-11-03	82.500	82.500	81.100	81.800	80.226	39,285
2025-10-31	84.000	84.600	82.300	82.600	81.010	53,480
2025-10-30	85.800	86.100	83.200	84.200	82.579	81,918
2025-10-29	88.200	92.800	87.700	87.700	81.916	237,067
2025-10-28	88.000	88.400	87.400	87.400	81.636	45,345
2025-10-27	89.400	89.500	88.200	88.300	82.477	25,501
2025-10-24	88.400	89.500	88.100	89.300	83.411	41,337
2025-10-23	88.800	88.800	86.200	88.000	82.196	66,093
2025-10-22	88.000	89.300	87.800	88.800	82.944	35,540
2025-10-21	87.700	88.600	86.800	88.200	82.383	33,721
2025-10-20	86.100	87.000	85.000	86.900	81.169	25,519
2025-10-17	86.000	86.400	84.400	85.900	80.235	35,871
2025-10-16	85.400	86.200	84.800	86.000	80.328	21,424
2025-10-15	85.600	86.500	85.300	85.400	79.768	36,184
2025-10-14	87.200	87.200	85.100	85.200	79.581	59,726
2025-10-13	87.400	88.200	87.200	87.400	81.636	26,783
2025-10-10	88.800	89.100	87.500	87.600	81.823	25,287
2025-10-09	89.400	90.500	87.700	88.000	82.196	68,536
2025-10-08	90.000	90.100	88.900	89.500	83.597	52,333
2025-10-07	89.600	91.100	89.600	90.100	84.158	57,527
2025-10-06	90.600	90.700	89.100	89.800	83.878	36,284
2025-10-03	90.600	90.800	89.900	90.400	84.438	47,137
2025-10-02	90.200	90.900	90.000	90.300	84.345	32,745
2025-10-01	90.000	90.400	89.700	89.800	83.878	29,550
2025-09-30	90.600	90.900	89.500	90.000	84.065	43,058
2025-09-29	90.100	90.900	89.700	89.700	83.784	27,841
2025-09-26	90.900	90.900	89.600	90.000	84.065	29,442
2025-09-25	90.900	91.200	90.000	90.000	84.065	38,668
2025-09-24	92.400	92.700	90.900	90.900	84.905	26,620
2025-09-23	92.400	94.700	92.100	92.800	86.680	25,030
2025-09-22	91.000	92.100	90.500	92.100	86.026	22,007
2025-09-19	91.400	91.600	90.100	90.800	84.812	41,719
2025-09-18	91.300	91.500	90.500	90.800	84.812	19,308
2025-09-17	92.000	92.400	91.200	91.300	85.279	18,330
2025-09-16	93.200	93.300	91.600	91.900	85.839	20,586
2025-09-15	93.000	93.600	92.400	92.800	86.680	16,046
2025-09-12	93.000	93.100	92.100	92.400	86.306	10,716
2025-09-11	91.400	92.900	91.300	92.700	86.586	22,234
2025-09-10	90.400	91.900	90.400	91.200	85.185	20,246
2025-09-09	90.400	91.200	89.900	90.200	84.251	12,642
2025-09-08	90.500	90.900	89.800	90.400	84.438	20,572
2025-09-05	90.600	91.000	89.900	90.100	84.158	21,111
2025-09-04	90.500	91.700	90.500	90.900	84.905	8,666
2025-09-03	91.100	91.500	90.300	90.400	84.438	14,853
2025-09-02	92.100	92.100	90.700	90.700	84.718	16,471
2025-09-01	92.600	92.600	91.700	92.000	85.933	9,804
2025-08-29	93.000	93.400	92.000	92.100	86.026	10,120
2025-08-28	92.800	93.100	92.400	92.400	86.306	11,396
2025-08-27	93.300	93.800	92.100	92.300	86.213	14,438
2025-08-26	94.800	94.800	93.100	93.400	87.240	19,377
2025-08-25	95.100	95.600	94.000	94.400	88.174	5,826
2025-08-22	95.000	95.700	93.800	95.500	89.202	13,411
2025-08-21	94.600	94.600	93.100	94.000	87.801	22,798
2025-08-20	94.400	95.100	94.300	95.000	88.735	6,908
2025-08-19	95.500	95.500	94.200	95.000	88.735	8,314
2025-08-18	95.400	95.400	93.500	93.900	87.707	14,924
2025-08-15	95.800	95.900	94.600	94.700	88.455	6,414

← NewerPage 5 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.4687 EUR
2026-02-11	1.2318 EUR
2025-07-11	0.4261 EUR
2025-02-12	1.1198 EUR
2024-07-11	0.3874 EUR
2024-07-10	4.0000 EUR
2024-02-13	1.0180 EUR
2023-07-12	0.3369 EUR
2023-04-20	0.2894 EUR
2023-02-13	0.8852 EUR
2022-09-22	0.1823 EUR
2022-07-12	0.3209 EUR
2022-02-11	0.8430 EUR
2021-07-12	0.3209 EUR
2021-02-11	0.8430 EUR
2020-07-10	0.3209 EUR
2020-02-12	0.8430 EUR
2019-07-10	0.2917 EUR
2019-02-12	0.7664 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.