UK markets close in 5 hours 59 minutes

Vidrala, S.A. (0NV7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
64.07-6.64 (-9.39%)
As of 05:44PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202493.7595.9094.0095.0895.081,912
17 Apr 202494.2096.2894.1095.9195.912,270
16 Apr 202495.0596.2093.4094.6794.672,488
15 Apr 202495.4597.0094.5096.1496.145,566
12 Apr 202496.0597.5095.0895.0895.081,281
11 Apr 202494.9096.4093.8094.3194.319,152
10 Apr 202492.0094.0092.1092.4092.40598
09 Apr 202492.1093.3092.0992.1992.197,042
08 Apr 202492.6094.4092.3092.6092.60524
05 Apr 202494.2095.2092.6092.7092.701,634
04 Apr 202495.8596.2095.1095.2995.29498
03 Apr 202498.5095.4094.4094.7594.751,175
02 Apr 202496.2098.9096.6898.3698.363,282
28 Mar 202497.5598.4094.6096.1496.141,794
27 Mar 202493.0596.9192.3095.6695.662,713
26 Mar 202492.5092.9291.9092.2992.292,069
25 Mar 202491.0592.1090.1090.7090.706,196
22 Mar 202490.5092.6090.4790.7390.734,111
21 Mar 202490.0092.5091.0091.8691.863,340
20 Mar 202491.2590.9690.1090.6490.646,715
19 Mar 202490.0090.9089.7090.8190.811,077
18 Mar 202495.4596.0089.1091.1091.106,884
15 Mar 202495.0597.8096.2096.3096.30988
14 Mar 202496.4596.8095.0995.8695.861,677
13 Mar 202494.0098.1096.2097.8397.83793
12 Mar 202494.7096.7094.0095.2695.261,640
11 Mar 202494.8094.9092.4093.4493.442,356
08 Mar 202495.7096.7094.1095.1295.12193
07 Mar 202492.0095.8193.1095.5495.54689
06 Mar 202492.4093.6491.8093.1093.102,783
05 Mar 202495.7095.9092.7093.8893.8812,006
04 Mar 202495.8596.9094.2094.5794.575,617
01 Mar 202495.0596.1093.0095.2995.294,063
29 Feb 202494.4094.9094.0094.9094.9010,265
28 Feb 202494.5094.3092.5094.0694.065,752
27 Feb 202494.6093.9191.6093.9093.907,077
26 Feb 202492.2093.8092.5093.5993.594,655
23 Feb 202491.4593.5091.7093.1493.146,854
22 Feb 202492.0094.1091.6092.5592.553,258
21 Feb 202488.8090.9089.5090.1990.192,797
20 Feb 202492.0090.4189.5089.9989.997,474
19 Feb 202492.0090.4087.8089.0189.014,785
16 Feb 202490.0091.4089.6090.0590.056,927
15 Feb 202490.4092.2089.0490.0190.0112,002
14 Feb 202491.3592.2091.2891.7891.781,132
13 Feb 202495.4597.0090.2093.6093.604,885
13 Feb 20240.82458 Dividend
12 Feb 202497.0097.6094.5095.0894.262,549
09 Feb 202495.0595.6094.4095.5094.672,891
08 Feb 202495.7097.2094.9995.0094.184,473
07 Feb 202496.4096.5095.5995.6494.811,444
06 Feb 202494.7096.1194.7095.1894.364,512
05 Feb 202496.0096.7094.7094.7093.883,194
02 Feb 202493.5596.5095.1095.5094.67565
01 Feb 202492.0093.9092.9093.8193.002,030
31 Jan 202492.3093.3092.8992.9092.092,733
30 Jan 202493.6594.1091.4092.2091.407,596
29 Jan 202495.4595.0094.0094.0093.187,917
26 Jan 202493.3595.0093.5094.9094.083,740
25 Jan 202493.3593.6093.3093.4092.59891
24 Jan 202495.0594.5092.8093.4092.592,044
23 Jan 202495.4594.9093.5093.8092.992,582
22 Jan 202494.0094.3193.4094.0093.183,628
19 Jan 202490.7092.4191.7092.4091.604,856
18 Jan 202488.0092.3090.3091.4790.6818,310
17 Jan 202489.4590.8088.9090.2089.429,065
16 Jan 202489.4590.6089.6089.9289.146,559
15 Jan 202491.8592.9091.1091.8891.081,737
12 Jan 202493.7593.7091.9093.7092.894,404
11 Jan 202492.0093.0091.6092.2291.4210,672
10 Jan 202488.3091.5089.4089.9089.121,959
09 Jan 202490.0089.9089.2089.6988.912,162
08 Jan 202488.3090.0088.4889.9989.212,226
05 Jan 202490.9090.1888.6189.5088.722,377
04 Jan 202491.0592.0090.5090.8890.092,510
03 Jan 202493.4592.5090.4090.8890.092,921
02 Jan 202493.0594.4092.4092.9092.092,906
29 Dec 202394.1094.8093.5094.0893.276,052
28 Dec 202396.0095.2093.8094.3993.573,528
27 Dec 202395.0596.1094.4095.7294.891,264
22 Dec 202397.0096.7095.2495.5494.714,525
21 Dec 202396.0097.0195.9997.0096.166,373
20 Dec 202396.8096.1094.7095.7094.8710,607
19 Dec 202394.0095.9194.0095.9095.075,093
18 Dec 202392.0093.9092.0093.1092.304,904
15 Dec 202391.1593.6091.1091.2090.4123,166
14 Dec 202391.0592.7090.6091.1290.3312,335
13 Dec 202389.0590.5089.2089.9189.13743
12 Dec 202389.0589.3088.3088.5187.745,058
11 Dec 202389.0589.4088.1088.8088.036,950
08 Dec 202387.1589.4088.2089.1688.384,697
07 Dec 202387.8588.5087.3087.8087.044,398
06 Dec 202388.0088.7086.6088.3287.564,376
05 Dec 202385.4587.1085.3887.0086.2511,758
04 Dec 202385.3585.3185.0085.1384.391,251
01 Dec 202384.0085.3084.4084.4383.702,677
30 Nov 202383.4584.1082.4084.0083.274,090
29 Nov 202379.8584.2081.0082.6181.899,943
28 Nov 202379.3580.7079.8080.6079.906,397
27 Nov 202380.0081.2080.3080.6079.902,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...