Vidrala

VID
🏛️ uk →
90.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 86.80 87.00 86.80 86.90 0.0M
2021-12-29 86.70 86.80 86.60 86.60 0.0M
2021-12-23 85.20 85.60 84.60 84.60 0.0M
2021-12-22 83.80 84.70 83.45 83.45 0.0M
2021-12-21 82.80 83.25 82.80 83.25 0.0M
2021-12-20 82.80 84.00 82.60 82.60 0.0M
2021-12-17 83.00 83.00 82.40 82.40 0.0M
2021-12-16 82.90 83.10 81.85 81.85 0.0M
2021-12-15 80.20 81.40 80.00 80.40 0.0M
2021-12-14 81.60 82.00 81.00 81.15 0.0M
2021-12-13 81.30 82.00 81.10 82.00 0.0M
2021-12-10 81.00 81.00 80.70 80.70 0.0M
2021-12-09 82.20 82.20 82.00 82.00 0.0M
2021-12-08 82.40 82.40 82.10 82.20 0.0M
2021-12-07 82.30 83.30 82.10 82.40 0.0M
2021-12-06 82.10 82.20 82.00 82.20 0.0M
2021-12-03 82.90 82.90 82.10 82.60 0.0M
2021-12-02 82.80 82.90 82.10 82.10 0.0M
2021-12-01 82.96 83.15 81.80 83.15 0.0M
2021-11-30 84.30 84.30 84.20 84.20 0.0M
2021-11-29 85.18 85.65 84.40 85.65 0.0M
2021-11-26 85.20 86.30 85.20 85.65 0.0M
2021-11-25 86.40 86.40 85.75 85.75 0.0M
2021-11-24 86.90 86.90 84.80 84.80 0.0M
2021-11-23 86.60 86.70 86.20 86.20 0.0M
2021-11-22 87.60 87.60 86.90 86.90 0.0M
2021-11-19 88.20 88.20 87.15 87.15 0.0M
2021-11-18 87.55 87.55 87.55 87.55 0.0M
2021-11-17 89.30 89.30 86.00 86.00 0.0M
2021-11-16 90.60 90.90 89.25 89.25 0.0M
2021-11-15 88.90 89.60 88.50 88.50 0.0M
2021-11-12 88.60 89.00 87.85 87.85 0.0M
2021-11-11 88.20 89.30 88.20 88.60 0.0M
2021-11-10 87.70 88.80 87.60 88.00 0.0M
2021-11-09 88.10 88.10 88.10 88.10 0.0M
2021-11-08 88.00 88.80 88.00 88.80 0.0M
2021-11-05 88.90 88.20 86.70 87.70 0.0M
2021-11-04 88.00 87.50 86.60 87.50 0.0M
2021-11-03 88.00 89.30 85.00 85.00 0.0M
2021-11-02 86.71 86.86 86.57 86.57 0.0M
2021-11-01 88.10 87.52 86.86 86.86 0.0M
2021-10-29 89.19 90.29 87.14 87.33 0.0M
2021-10-28 88.48 87.90 87.24 87.71 0.0M
2021-10-27 88.48 87.44 86.90 87.33 0.0M
2021-10-26 87.19 88.19 87.52 87.81 0.0M
2021-10-25 89.10 86.67 86.29 86.55 0.0M
2021-10-22 87.48 88.29 86.08 86.08 0.0M
2021-10-21 86.48 86.19 86.00 86.10 0.0M
2021-10-20 86.48 86.10 85.24 85.64 0.0M
2021-10-19 86.19 86.57 86.10 86.38 0.0M
2021-10-18 87.29 86.84 86.19 86.67 0.0M
2021-10-15 88.62 87.81 86.57 87.02 0.0M
2021-10-14 89.52 87.24 86.35 86.58 0.0M
2021-10-13 86.90 86.95 85.70 85.73 0.0M
2021-10-12 88.48 88.19 86.94 87.53 0.0M
2021-10-11 88.10 87.91 87.52 87.91 0.0M
2021-10-08 86.71 88.10 87.33 87.88 0.0M
2021-10-07 86.71 87.13 85.90 86.23 0.0M
2021-10-06 89.52 87.52 87.05 87.34 0.0M
2021-10-05 89.52 88.36 87.87 87.87 0.0M
2021-10-04 89.19 88.86 88.19 88.50 0.0M
2021-10-01 89.00 88.91 88.39 88.91 0.0M
2021-09-30 90.52 91.33 89.24 91.03 0.0M
2021-09-29 93.86 91.81 90.57 90.97 0.0M
2021-09-28 92.76 93.04 91.62 93.04 0.0M
2021-09-27 94.19 95.10 93.24 93.46 0.0M
2021-09-24 94.38 94.57 94.10 94.18 0.0M
2021-09-23 94.05 95.43 94.10 95.10 0.0M
2021-09-22 92.71 94.81 93.24 94.81 0.0M
2021-09-21 93.29 93.52 92.95 93.13 0.0M
2021-09-20 97.48 93.75 92.76 93.20 0.0M
2021-09-17 94.71 96.76 93.71 94.86 0.0M
2021-09-16 95.43 96.76 95.81 96.76 0.0M
2021-09-15 97.10 97.52 96.57 96.74 0.0M
2021-09-14 97.67 97.90 97.33 97.71 0.0M
2021-09-13 96.33 96.76 96.57 96.76 0.0M
2021-09-10 95.67 96.57 96.44 96.57 0.0M
2021-09-09 94.71 95.81 94.76 95.23 0.0M
2021-09-08 96.33 95.81 93.81 93.81 0.0M
2021-09-07 96.19 98.10 96.48 96.99 0.0M
2021-09-06 96.19 96.19 95.24 95.91 0.0M
2021-09-03 92.90 95.62 94.00 95.24 0.0M
2021-09-02 94.19 94.76 93.62 94.64 0.0M
2021-09-01 92.00 93.65 92.85 92.85 0.0M
2021-08-31 92.38 94.10 93.24 93.52 0.0M
2021-08-30 93.24 93.62 93.24 93.24 0.0M
2021-08-27 94.57 92.95 92.95 92.95 0.0M
2021-08-26 95.10 93.62 93.21 93.62 0.0M
2021-08-25 94.71 95.10 93.05 93.05 0.0M
2021-08-24 93.29 95.14 93.24 94.38 0.0M
2021-08-23 92.52 93.33 92.19 93.14 0.0M
2021-08-20 94.52 93.33 92.57 92.57 0.0M
2021-08-19 95.24 94.00 92.86 92.86 0.0M
2021-08-18 93.48 94.67 94.14 94.14 0.0M
2021-08-17 93.29 93.05 93.05 93.05 0.0M
2021-08-16 95.24 94.29 93.52 94.29 0.0M
2021-08-13 94.05 94.48 93.90 93.90 0.0M
2021-08-12 95.24 94.48 93.52 94.48 0.0M
2021-08-11 92.90 93.14 93.14 93.14 0.0M
2021-08-10 95.24 93.33 93.33 93.33 0.0M
2021-08-09 92.90 94.76 93.81 94.38 0.0M
2021-08-06 95.10 95.24 92.86 92.86 0.0M
2021-08-05 96.19 95.14 95.14 95.14 0.0M
2021-08-04 97.10 95.79 95.14 95.44 0.0M
2021-08-03 98.38 95.81 95.14 95.47 0.0M
2021-08-02 99.43 97.71 96.38 96.50 0.0M
2021-07-30 97.67 97.33 96.38 96.57 0.0M
2021-07-29 101.05 98.10 97.14 98.10 0.0M
2021-07-28 101.24 98.48 97.33 97.33 0.0M
2021-07-27 99.43 99.62 97.52 98.67 0.0M
2021-07-26 100.57 102.86 99.62 99.62 0.0M
2021-07-23 101.05 100.00 98.86 99.62 0.0M
2021-07-22 101.05 99.62 98.29 99.62 0.0M
2021-07-21 99.62 100.19 98.67 99.05 0.0M
2021-07-20 94.19 100.00 99.62 100.00 0.0M
2021-07-19 100.14 99.76 98.79 99.76 0.0M
2021-07-16 98.14 101.14 95.43 100.57 0.0M
2021-07-15 101.81 102.29 100.19 100.19 0.0M
2021-07-14 100.57 101.90 101.71 101.90 0.0M
2021-07-13 102.00 101.99 101.14 101.99 0.0M
2021-07-12 102.38 102.08 102.08 102.08 0.0M
2021-07-09 99.43 101.52 100.57 101.52 0.0M
2021-07-08 101.81 100.76 100.53 100.53 0.0M
2021-07-06 100.57 101.62 101.45 101.45 0.0M
2021-07-05 98.19 102.10 101.47 102.10 0.0M
2021-07-02 98.19 99.62 99.05 99.24 0.0M
2021-07-01 96.00 98.10 97.36 97.36 0.0M
2021-06-30 95.67 96.00 95.57 95.57 0.0M
2021-06-29 95.62 95.62 95.34 95.43 0.0M
2021-06-28 94.71 95.99 95.24 95.62 0.0M
2021-06-25 96.00 96.19 95.24 95.24 0.0M
2021-06-24 94.33 95.81 95.62 95.81 0.0M
2021-06-23 93.43 95.62 94.29 95.14 0.0M
2021-06-22 93.43 93.09 93.05 93.05 0.0M
2021-06-21 92.90 93.14 92.66 93.14 0.0M
2021-06-18 93.29 92.38 91.90 91.90 0.0M
2021-06-17 93.29 92.86 91.81 92.33 0.0M
2021-06-16 93.29 92.86 92.86 92.86 0.0M
2021-06-15 91.43 92.95 91.31 91.88 0.0M
2021-06-14 92.76 94.04 93.13 94.04 0.0M
2021-06-11 91.43 93.05 91.33 92.54 0.0M
2021-06-10 90.10 91.33 90.95 91.06 0.0M
2021-06-09 91.43 91.33 90.57 90.79 0.0M
2021-06-08 89.90 90.87 90.29 90.71 0.0M
2021-06-07 90.29 91.33 90.29 90.35 0.0M
2021-06-04 90.71 91.14 90.57 90.76 0.0M
2021-06-03 90.10 91.23 91.23 91.23 0.0M
2021-06-02 90.90 90.48 89.90 90.48 0.0M
2021-06-01 90.00 90.62 89.79 90.62 0.0M
2021-05-31 89.90 90.05 89.90 89.90 0.0M
2021-05-28 89.38 90.18 89.58 90.18 0.0M
2021-05-27 90.95 90.95 90.00 90.25 0.0M
2021-05-26 90.71 90.95 90.33 90.71 0.0M
2021-05-25 89.62 91.02 89.62 91.02 0.0M
2021-05-24 91.29 89.71 89.62 89.62 0.0M
2021-05-21 90.00 90.76 89.71 90.76 0.0M
2021-05-20 89.81 89.62 88.94 88.94 0.0M
2021-05-19 88.62 89.52 89.52 89.52 0.0M
2021-05-18 89.81 89.43 89.17 89.17 0.0M
2021-05-17 89.10 89.29 88.76 89.29 0.0M
2021-05-14 90.19 89.81 89.14 89.43 0.0M
2021-05-13 92.19 90.80 89.51 90.12 0.0M
2021-05-12 90.52 91.62 90.10 91.47 0.0M
2021-05-11 91.48 89.90 89.81 89.90 0.0M
2021-05-10 88.62 90.38 90.00 90.24 0.0M
2021-05-06 90.19 90.48 89.81 89.81 0.0M
2021-05-05 90.52 91.14 90.57 90.93 0.0M
2021-05-04 90.52 90.48 90.19 90.48 0.0M
2021-05-03 90.00 90.00 89.14 90.00 0.0M
2021-04-30 88.62 90.57 88.95 89.14 0.0M
2021-04-29 90.52 90.67 89.48 90.67 0.0M
2021-04-28 91.43 90.00 88.76 89.76 0.0M
2021-04-27 91.43 90.19 90.19 90.19 0.0M
2021-04-26 89.29 91.33 89.90 91.33 0.0M
2021-04-23 89.29 88.99 87.90 88.99 0.0M
2021-04-22 88.19 89.22 87.43 89.22 0.0M
2021-04-21 87.62 88.19 87.24 88.19 0.0M
2021-04-20 87.62 86.86 86.19 86.19 0.0M
2021-04-19 85.81 87.14 86.19 86.82 0.0M
2021-04-16 87.48 87.33 86.48 86.67 0.0M
2021-04-15 90.00 88.19 87.62 87.83 0.0M
2021-04-14 88.38 88.48 87.71 88.29 0.0M
2021-04-13 87.81 90.38 88.14 88.14 0.0M
2021-04-12 88.62 89.14 88.19 88.59 0.0M
2021-04-09 88.29 88.29 87.81 88.10 0.0M
2021-04-08 89.71 88.29 88.10 88.17 0.0M
2021-04-07 89.71 89.52 87.90 88.91 0.0M
2021-04-06 88.62 89.33 88.67 89.05 0.0M
2021-04-01 88.10 89.32 88.76 89.14 0.0M
2021-03-31 87.81 89.62 89.52 89.52 0.0M
2021-03-30 90.76 91.14 89.90 90.76 0.0M
2021-03-29 91.43 90.81 90.33 90.55 0.0M
2021-03-26 87.90 89.33 88.67 88.75 0.0M
2021-03-25 89.90 88.95 88.29 88.57 0.0M
2021-03-24 88.62 88.95 88.35 88.95 0.0M
2021-03-23 87.90 89.62 88.57 89.62 0.0M
2021-03-22 89.90 90.86 88.48 88.48 0.0M
2021-03-19 91.43 90.00 89.05 90.00 0.0M
2021-03-18 89.29 88.95 87.62 88.05 0.0M
2021-03-17 88.62 90.38 89.47 89.47 0.0M
2021-03-16 90.52 90.24 90.00 90.24 0.0M
2021-03-15 92.00 91.81 90.57 91.01 0.0M
2021-03-12 91.43 92.00 89.81 90.48 0.0M
2021-03-11 92.05 92.67 92.10 92.42 0.0M
2021-03-10 92.38 92.09 92.09 92.09 0.0M
2021-03-09 92.38 92.57 91.90 92.38 0.0M
2021-03-08 89.90 92.48 89.92 91.33 0.0M
2021-03-05 92.38 91.43 90.00 90.68 0.0M
2021-03-04 93.29 93.05 91.71 92.46 0.0M
2021-03-03 97.10 96.65 95.24 96.36 0.0M
2021-03-02 95.24 95.63 94.67 95.62 0.0M
2021-03-01 94.33 96.98 93.24 94.37 0.0M
2021-02-26 88.62 94.29 88.95 92.87 0.0M
2021-02-25 90.29 88.48 87.79 87.79 0.0M
2021-02-24 91.43 89.52 87.62 88.30 0.0M
2021-02-23 87.10 88.76 87.07 87.25 0.0M
2021-02-22 89.52 89.43 89.17 89.17 0.0M
2021-02-19 92.24 91.05 91.05 91.05 0.0M
2021-02-18 92.24 91.11 90.67 91.00 0.0M
2021-02-17 92.52 91.92 91.77 91.82 0.0M
2021-02-16 90.95 92.48 91.45 91.45 0.0M
2021-02-15 89.29 91.62 89.80 91.43 0.0M
2021-02-12 89.00 89.86 89.54 89.57 0.0M
2021-02-11 89.00 90.19 89.62 89.78 0.0M
2021-02-10 88.62 88.80 88.57 88.80 0.0M
2021-02-09 87.90 88.16 87.81 88.16 0.0M
2021-02-08 86.57 89.05 86.86 89.05 0.0M
2021-02-05 88.62 86.95 86.67 86.95 0.0M
2021-02-04 87.62 86.86 86.57 86.86 0.0M
2021-02-03 86.71 87.62 86.48 87.62 0.0M
2021-02-02 87.90 86.67 85.90 86.47 0.0M
2021-02-01 87.81 86.86 86.29 86.29 0.0M
2021-01-29 87.62 86.67 86.15 86.28 0.0M
2021-01-28 87.48 86.52 86.27 86.27 0.0M
2021-01-27 87.48 87.31 86.95 86.95 0.0M
2021-01-26 87.00 87.62 87.62 87.62 0.0M
2021-01-25 86.71 87.29 87.13 87.14 0.0M
2021-01-22 87.90 86.76 85.71 86.67 0.0M
2021-01-21 87.29 87.90 87.90 87.90 0.0M
2021-01-20 87.81 87.33 86.96 86.96 0.0M
2021-01-19 87.48 86.97 86.70 86.76 0.0M
2021-01-18 87.90 87.05 86.48 87.05 0.0M
2021-01-15 86.38 86.00 85.43 85.87 0.0M
2021-01-14 88.62 87.62 86.47 86.47 0.0M
2021-01-13 90.52 88.67 87.05 87.24 0.0M
2021-01-12 90.29 89.52 88.67 88.67 0.0M
2021-01-11 88.62 89.24 88.19 89.24 0.0M
2021-01-08 87.29 86.77 86.76 86.77 0.0M
2021-01-07 91.43 87.81 87.05 87.33 0.0M
2021-01-06 88.10 88.76 88.53 88.76 0.0M
2021-01-05 91.62 90.48 88.76 88.76 0.0M
2021-01-04 91.62 91.24 90.38 90.67 0.0M