VIR.F - Vidrala, S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201983.2083.6083.1083.6083.603
Nov 14, 201981.8083.2081.8083.2083.20-
Nov 13, 201980.8081.6080.5081.1081.10-
Nov 12, 201979.4081.0079.4081.0081.00-
Nov 11, 201979.1079.1078.7078.9078.90-
Nov 08, 201978.6078.6078.6078.6078.60-
Nov 07, 201978.6078.6078.6078.6078.60-
Nov 06, 201976.8077.7076.8077.7077.70-
Nov 05, 201976.8076.8076.8076.8076.80-
Nov 04, 201976.9077.3076.8077.0077.00-
Nov 01, 201976.8077.2076.7076.9076.90-
Oct 31, 201976.9077.4076.5076.9076.90-
Oct 30, 201978.0078.7076.8076.8076.80-
Oct 29, 201978.4078.4078.4078.4078.40-
Oct 28, 201979.9079.9076.1078.7078.70-
Oct 25, 201977.0080.7077.0079.9079.90-
Oct 24, 201976.3077.2076.3077.1077.10-
Oct 23, 201977.1077.1076.2076.7076.70-
Oct 22, 201977.2077.2076.4077.1077.10-
Oct 21, 201975.9077.6075.9077.2077.20-
Oct 18, 201975.1076.0075.1076.0076.00-
Oct 17, 201975.4075.8075.4075.4075.40-
Oct 16, 201975.4076.0075.3075.6075.60-
Oct 15, 201976.2076.2076.2076.2076.20-
Oct 14, 201975.4076.1075.1076.1076.10-
Oct 11, 201975.2075.5075.0075.5075.50-
Oct 10, 201975.3075.7075.3075.3075.30-
Oct 09, 201975.8075.8075.3075.3075.30-
Oct 08, 201975.6075.6075.5075.5075.50-
Oct 07, 201975.6075.7075.3075.3075.30-
Oct 04, 201975.9075.9075.3075.3075.30-
Oct 02, 201976.8076.8076.8076.8076.80-
Oct 01, 201976.2076.7076.2076.7076.70-
Sep 30, 201978.9078.9075.9075.9075.903
Sep 27, 201975.4078.2075.4075.7075.703
Sep 26, 201975.9076.2075.4075.4075.40-
Sep 25, 201977.8077.8076.2076.2076.20-
Sep 24, 201977.6077.6077.6077.6077.60-
Sep 23, 201978.3079.8077.2079.8079.808
Sep 20, 201977.2077.2077.2077.2077.20-
Sep 19, 201977.3078.5077.3078.3078.30-
Sep 18, 201975.9076.7075.7076.7076.70-
Sep 17, 201975.8075.8075.8075.8075.80-
Sep 16, 201976.5076.8075.9076.1076.10-
Sep 13, 201975.8076.9075.8076.5076.50-
Sep 12, 201974.3076.7074.3075.8075.8060
Sep 11, 201975.3075.7075.3075.7075.70-
Sep 10, 201976.0076.0076.0076.0076.00-
Sep 09, 201976.6079.2076.6078.7078.7030
Sep 06, 201977.2077.7076.6076.8076.80-
Sep 05, 201977.7078.5077.5077.5077.50-
Sep 04, 201976.9077.9076.9077.7077.70-
Sep 03, 201978.1078.1078.1078.1078.10-
Sep 02, 201978.6080.2078.6078.6078.60-
Aug 30, 201979.4080.4079.1080.3080.30-
Aug 29, 201977.6079.1077.6078.6078.60-
Aug 28, 201978.3079.5077.2079.5079.5065
Aug 27, 201977.7077.7077.7077.7077.70-
Aug 26, 201978.9078.9078.0078.2078.20-
Aug 23, 201977.1077.1077.1077.1077.10-
Aug 22, 201977.4077.4076.4076.4076.40-
Aug 21, 201978.2078.5077.4077.4077.40-
Aug 20, 201977.2077.2077.2077.2077.20-
Aug 19, 201976.8077.4076.7077.4077.40-
Aug 16, 201975.4076.5075.2076.5076.50-
Aug 15, 201976.0076.0075.3075.3075.30-
Aug 14, 201976.2076.7076.2076.7076.70-
Aug 13, 201977.3077.3075.9075.9075.90-
Aug 12, 201979.1080.4078.3078.5078.50-
Aug 09, 201978.5078.5078.2078.2078.20-
Aug 08, 201978.5078.7078.5078.7078.70-
Aug 07, 201979.0079.0079.0079.0079.00-
Aug 06, 201979.8079.8077.9077.9077.909
Aug 05, 201981.7081.7079.5079.5079.50-
Aug 02, 201981.7081.7080.8080.8080.80-
Aug 01, 201981.6081.6081.4081.4081.40-
Jul 31, 201983.1083.1081.6081.6081.60-
Jul 30, 201984.1084.1083.6083.6083.60-
Jul 29, 201982.3085.6082.3085.6085.604
Jul 26, 201980.0082.7080.0082.7082.70-
Jul 25, 201980.9081.4080.0080.0080.00-
Jul 24, 201978.8080.7078.8080.7080.70-
Jul 23, 201980.0080.0079.3079.3079.30-
Jul 22, 201979.6079.6079.4079.4079.40-
Jul 19, 201979.9079.9079.9079.9079.90-
Jul 18, 201979.3079.6079.2079.2079.20-
Jul 17, 201980.0080.5078.9079.3079.30-
Jul 16, 201980.1080.1079.1079.1079.10-
Jul 15, 201978.5080.7078.5080.5080.50-
Jul 12, 201979.3080.0079.3080.0080.00-
Jul 11, 201978.1078.6078.1078.6078.60-
Jul 10, 201978.7078.7077.5078.2078.20-
Jul 10, 20190.2917 Dividend
Jul 09, 201980.1080.1078.6078.6078.31-
Jul 08, 201978.6080.6078.6079.6079.30-
Jul 05, 201978.7080.9078.7079.6079.30-
Jul 04, 201980.9082.1078.7078.7078.41-
Jul 03, 201981.7081.9081.4081.9081.60-
Jul 02, 201981.6081.9081.6081.7081.40-
Jul 01, 201981.6082.6081.6081.9081.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...