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
2022-12-30 80.90 80.90 80.00 80.00 0.0M
2022-12-29 79.80 81.00 79.65 79.65 0.0M
2022-12-28 79.00 79.90 78.70 79.25 0.0M
2022-12-23 78.30 78.50 77.85 77.85 0.0M
2022-12-22 81.90 81.90 79.75 79.75 0.0M
2022-12-21 79.10 80.80 79.10 80.00 0.0M
2022-12-20 78.60 79.30 78.50 78.90 0.0M
2022-12-19 78.90 80.00 78.70 78.70 0.0M
2022-12-16 79.20 79.20 77.70 78.90 0.0M
2022-12-15 80.80 81.50 79.30 80.30 0.0M
2022-12-14 80.50 81.10 79.70 80.30 0.0M
2022-12-13 80.80 82.50 80.60 80.90 0.0M
2022-12-12 80.50 81.70 80.20 81.05 0.0M
2022-12-09 78.80 81.20 78.80 80.70 0.0M
2022-12-08 78.80 79.80 78.50 78.50 0.0M
2022-12-07 77.90 78.90 77.60 78.60 0.0M
2022-12-06 77.50 78.00 76.60 77.25 0.0M
2022-12-05 76.30 77.40 76.30 76.40 0.0M
2022-12-02 75.00 76.90 75.00 76.90 0.0M
2022-12-01 78.90 79.40 77.10 78.10 0.0M
2022-11-30 79.40 79.65 78.70 79.65 0.2M
2022-11-29 79.30 79.45 78.80 79.45 0.0M
2022-11-28 80.00 80.70 78.70 79.05 0.0M
2022-11-25 80.80 80.80 79.90 80.50 0.0M
2022-11-24 80.90 80.90 79.50 80.20 0.0M
2022-11-23 79.30 80.60 78.70 80.40 0.0M
2022-11-22 79.80 80.00 78.70 79.85 0.0M
2022-11-21 78.30 79.80 78.30 79.65 0.0M
2022-11-18 77.30 78.40 77.30 77.45 0.0M
2022-11-17 78.10 78.30 76.90 77.05 0.0M
2022-11-16 78.80 78.80 77.70 78.10 0.0M
2022-11-15 79.80 80.40 79.30 79.75 0.0M
2022-11-14 81.30 81.30 79.40 79.55 0.0M
2022-11-11 81.70 82.40 80.50 80.70 0.0M
2022-11-10 78.10 79.75 78.10 79.75 0.0M
2022-11-09 78.30 79.50 77.90 78.40 0.0M
2022-11-08 78.10 78.60 77.70 78.00 0.0M
2022-11-07 77.20 79.00 76.80 77.85 0.0M
2022-11-04 75.90 77.70 75.90 77.25 0.0M
2022-11-03 75.30 76.10 74.50 75.15 0.0M
2022-11-02 75.70 76.50 75.65 75.65 0.0M
2022-11-01 77.40 77.90 75.40 76.10 0.0M
2022-10-31 77.10 77.80 77.10 77.35 0.0M
2022-10-28 76.10 77.50 76.10 76.60 0.0M
2022-10-27 76.60 77.40 76.60 77.35 0.0M
2022-10-26 78.40 79.20 76.90 78.00 0.0M
2022-10-25 73.90 77.50 73.40 76.70 0.0M
2022-10-24 72.00 74.90 71.70 73.55 0.0M
2022-10-21 67.20 73.80 67.20 71.85 0.0M
2022-10-20 65.40 66.30 64.90 66.30 0.0M
2022-10-19 64.50 65.55 64.40 65.55 0.0M
2022-10-18 63.30 65.50 63.30 65.05 0.0M
2022-10-17 60.90 62.90 60.90 62.50 0.0M
2022-10-14 61.00 61.80 60.60 61.15 0.0M
2022-10-13 59.30 60.50 58.60 60.00 0.0M
2022-10-12 59.40 59.50 58.60 59.25 0.0M
2022-10-11 59.70 59.70 56.50 58.80 0.0M
2022-10-10 60.50 60.80 59.70 60.80 0.0M
2022-10-07 62.20 62.90 61.10 61.55 0.0M
2022-10-06 63.40 63.90 62.60 62.60 0.0M
2022-10-05 60.70 63.70 60.70 63.55 0.0M
2022-10-04 61.90 63.20 61.90 62.50 0.0M
2022-10-03 59.40 60.30 59.10 60.00 0.0M
2022-09-30 60.30 60.30 57.40 60.10 0.0M
2022-09-29 59.10 60.50 59.10 59.35 0.0M
2022-09-28 58.00 59.50 57.70 59.25 0.0M
2022-09-27 59.30 59.50 57.90 58.30 0.0M
2022-09-26 58.30 59.05 57.90 59.05 0.0M
2022-09-23 60.30 60.60 58.00 58.00 0.0M
2022-09-22 61.70 61.90 60.80 61.45 0.0M
2022-09-21 60.70 62.20 60.70 62.00 0.0M
2022-09-20 62.80 62.80 60.80 61.85 0.0M
2022-09-16 62.60 62.60 61.10 62.50 0.0M
2022-09-15 62.30 63.65 62.30 63.65 0.0M
2022-09-14 62.50 62.90 61.80 61.80 0.0M
2022-09-13 64.40 64.40 62.80 63.65 0.0M
2022-09-12 63.60 64.50 63.50 63.75 0.0M
2022-09-09 62.80 63.30 62.80 63.15 0.0M
2022-09-08 63.00 63.65 62.80 63.65 0.0M
2022-09-07 62.40 63.10 62.40 62.70 0.0M
2022-09-06 62.60 63.20 62.60 62.80 0.0M
2022-09-05 62.80 62.80 61.90 62.30 0.0M
2022-09-02 62.40 63.30 62.40 62.70 0.0M
2022-09-01 62.90 63.05 62.30 63.05 0.0M
2022-08-31 63.80 63.80 62.90 62.90 0.0M
2022-08-30 64.00 64.40 63.60 63.85 0.0M
2022-08-26 65.90 65.90 64.30 65.15 0.0M
2022-08-25 66.00 66.70 66.00 66.70 0.0M
2022-08-24 66.70 67.20 66.30 66.90 0.0M
2022-08-23 67.50 68.00 66.90 67.05 0.0M
2022-08-22 67.40 70.00 66.70 66.80 0.0M
2022-08-19 66.30 66.30 65.40 66.20 0.0M
2022-08-18 66.00 67.10 66.00 66.30 0.0M
2022-08-17 67.50 67.50 66.50 66.50 0.0M
2022-08-16 67.60 68.00 67.60 68.00 0.0M
2022-08-15 66.20 66.90 66.20 66.60 0.0M
2022-08-12 66.90 67.20 66.30 66.30 0.0M
2022-08-11 66.00 66.70 66.00 66.40 0.0M
2022-08-10 64.00 66.00 64.00 64.90 0.0M
2022-08-09 63.70 64.00 62.80 63.55 0.0M
2022-08-08 63.30 63.50 63.05 63.05 0.0M
2022-08-05 64.00 64.00 62.70 62.70 0.0M
2022-08-04 63.80 64.90 63.40 64.80 0.0M
2022-08-03 63.80 64.10 63.30 63.65 0.0M
2022-08-02 63.90 64.10 63.90 64.10 0.0M
2022-08-01 64.70 64.90 64.20 64.90 0.0M
2022-07-29 64.50 65.40 64.50 64.50 0.0M
2022-07-28 64.00 64.60 63.85 63.85 0.0M
2022-07-27 63.50 64.00 63.50 64.00 0.0M
2022-07-26 63.80 64.10 63.10 64.10 0.0M
2022-07-25 64.10 65.00 64.10 64.80 0.0M
2022-07-22 64.40 65.40 64.30 64.80 0.0M
2022-07-21 65.60 71.50 64.00 64.00 0.0M
2022-07-20 70.40 70.40 66.40 66.80 0.0M
2022-07-19 67.70 69.30 67.70 68.80 0.0M
2022-07-18 67.80 68.70 67.60 68.60 0.0M
2022-07-15 66.00 67.20 65.30 67.05 0.0M
2022-07-14 67.40 67.50 65.00 65.55 0.0M
2022-07-13 68.90 69.40 67.75 67.75 0.0M
2022-07-12 68.70 69.50 68.60 69.05 0.0M
2022-07-11 69.50 69.55 68.50 69.55 0.0M
2022-07-08 69.10 70.40 68.90 69.15 0.0M
2022-07-07 69.90 70.20 69.20 69.45 0.0M
2022-07-06 69.30 69.45 68.90 69.45 0.0M
2022-07-05 69.80 69.80 68.30 68.30 0.0M
2022-07-04 69.10 69.90 69.00 69.25 0.0M
2022-07-01 69.20 69.60 68.50 68.50 0.0M
2022-06-30 69.90 70.10 68.40 68.60 0.0M
2022-06-29 71.40 71.40 70.30 70.30 0.0M
2022-06-28 73.20 73.20 72.00 72.00 0.0M
2022-06-27 72.70 73.05 72.60 73.05 0.0M
2022-06-24 70.50 72.80 70.40 72.10 0.0M
2022-06-23 70.10 70.60 69.50 70.20 0.0M
2022-06-22 71.50 71.50 69.30 69.75 0.0M
2022-06-21 70.90 71.80 61.37 70.70 0.0M
2022-06-20 70.60 70.90 70.20 70.20 0.0M
2022-06-17 69.00 70.30 69.00 69.15 0.0M
2022-06-16 69.90 70.30 69.80 70.30 0.0M
2022-06-15 69.00 71.05 69.00 71.05 0.0M
2022-06-14 68.80 68.80 68.10 68.10 0.0M
2022-06-13 70.00 70.00 68.60 69.75 0.0M
2022-06-10 74.10 74.10 71.20 71.35 0.0M
2022-06-09 75.10 75.30 73.90 74.00 0.0M
2022-06-08 76.30 76.40 75.90 76.40 0.0M
2022-06-07 74.90 75.30 74.40 74.40 0.0M
2022-06-06 75.20 75.40 74.70 74.70 0.0M
2022-06-01 74.50 76.10 74.20 75.75 0.0M
2022-05-31 73.50 75.05 73.00 75.05 0.0M
2022-05-30 73.80 74.40 73.50 73.85 0.1M
2022-05-27 72.50 73.35 72.50 73.35 0.0M
2022-05-26 72.10 72.40 71.90 72.30 0.0M
2022-05-25 71.30 72.60 70.90 71.75 0.0M
2022-05-24 71.50 71.50 70.40 71.15 0.0M
2022-05-23 71.50 72.00 71.50 71.75 0.0M
2022-05-20 71.00 71.40 70.40 70.40 0.0M
2022-05-19 68.40 70.50 68.40 70.00 0.0M
2022-05-18 69.70 70.80 68.80 69.25 0.0M
2022-05-17 68.20 69.70 68.20 68.80 0.0M
2022-05-16 68.20 68.20 66.70 66.70 0.0M
2022-05-13 68.10 68.70 67.70 68.70 0.0M
2022-05-12 68.10 68.20 66.80 67.15 0.0M
2022-05-11 66.70 68.10 66.70 68.00 0.0M
2022-05-10 68.00 68.70 67.00 67.75 0.0M
2022-05-09 68.10 68.30 66.60 67.70 0.0M
2022-05-06 68.10 68.60 68.00 68.00 0.0M
2022-05-05 69.50 70.80 69.00 69.45 0.0M
2022-05-04 67.80 69.15 67.80 69.15 0.0M
2022-05-03 68.90 68.90 67.90 68.10 0.0M
2022-04-28 68.40 68.40 68.20 68.20 0.0M
2022-04-26 67.00 67.00 67.00 67.00 0.0M
2022-04-25 67.20 67.80 66.70 66.70 0.0M
2022-04-22 67.70 68.40 67.40 67.85 0.0M
2022-04-21 65.50 69.40 65.50 69.25 0.0M
2022-04-20 63.90 65.10 63.50 64.00 0.0M
2022-04-19 63.20 63.80 63.20 63.25 0.0M
2022-04-14 62.70 63.90 62.70 63.15 0.0M
2022-04-13 63.30 63.50 62.70 63.25 0.0M
2022-04-12 62.90 64.00 62.90 64.00 0.0M
2022-04-11 63.50 63.50 62.70 63.25 0.0M
2022-04-08 65.20 65.20 63.20 63.75 0.0M
2022-04-07 65.10 65.40 64.70 64.90 0.0M
2022-04-06 65.05 65.05 65.05 65.05 0.0M
2022-04-05 64.50 65.40 64.40 64.90 0.0M
2022-04-04 63.60 65.05 63.60 65.05 0.0M
2022-04-01 63.50 63.50 63.40 63.45 0.0M
2022-03-31 65.10 65.10 63.60 64.50 0.0M
2022-03-30 65.30 65.50 63.90 65.15 0.0M
2022-03-29 64.40 64.70 63.90 64.20 0.0M
2022-03-28 64.30 64.90 63.65 63.65 0.0M
2022-03-25 64.40 64.60 64.20 64.60 0.0M
2022-03-24 63.50 64.40 63.50 63.85 0.0M
2022-03-23 65.60 65.60 63.70 64.80 0.0M
2022-03-22 64.80 66.00 64.80 65.45 0.0M
2022-03-21 65.10 65.60 64.60 65.55 0.0M
2022-03-18 64.80 64.80 64.10 64.30 0.0M
2022-03-17 65.50 66.50 64.10 64.70 0.0M
2022-03-16 63.30 64.80 63.10 64.80 0.0M
2022-03-15 64.90 64.90 62.70 63.65 0.0M
2022-03-14 63.50 65.50 63.50 64.80 0.0M
2022-03-11 63.10 63.15 63.10 63.15 0.0M
2022-03-10 62.80 63.00 62.50 62.50 0.0M
2022-03-09 62.80 63.20 62.10 62.70 0.0M
2022-03-08 62.10 64.00 61.75 61.75 0.0M
2022-03-07 62.30 63.50 60.60 63.05 0.0M
2022-03-04 62.90 62.90 62.50 62.50 0.0M
2022-03-03 66.90 66.90 64.30 64.30 0.0M
2022-03-02 67.90 67.90 67.25 67.25 0.0M
2022-03-01 68.70 70.10 68.50 69.45 0.0M
2022-02-28 68.00 69.60 68.00 68.70 0.0M
2022-02-25 69.20 69.80 67.30 68.90 0.0M
2022-02-24 67.40 67.40 66.80 66.80 0.0M
2022-02-23 69.70 70.30 69.20 70.30 0.0M
2022-02-22 70.10 70.70 69.90 70.70 0.0M
2022-02-21 71.20 71.20 70.40 70.40 0.0M
2022-02-18 72.20 72.20 71.50 72.10 0.0M
2022-02-17 72.90 73.10 71.90 72.10 0.0M
2022-02-16 74.30 74.80 73.50 73.60 0.0M
2022-02-15 72.00 73.40 72.00 72.80 0.0M
2022-02-14 72.90 73.20 72.10 72.10 0.0M
2022-02-11 74.20 75.30 74.20 75.15 0.0M
2022-02-10 75.40 76.40 75.15 75.15 0.0M
2022-02-09 74.80 75.50 74.60 74.60 0.0M
2022-02-08 74.30 74.30 73.20 74.20 0.0M
2022-02-07 74.70 74.90 74.20 74.50 0.0M
2022-02-04 76.10 76.10 74.00 74.20 0.0M
2022-02-03 75.10 75.55 75.00 75.55 0.0M
2022-02-02 76.80 76.80 75.90 76.50 0.0M
2022-02-01 76.20 76.40 75.80 76.40 0.0M
2022-01-31 76.20 76.20 75.20 76.00 0.0M
2022-01-28 74.40 75.00 74.20 74.70 0.0M
2022-01-27 76.40 77.00 76.20 76.20 0.0M
2022-01-26 76.30 78.00 76.10 77.85 0.0M
2022-01-25 76.90 77.20 75.55 75.55 0.0M
2022-01-24 78.00 80.30 76.90 77.85 0.0M
2022-01-21 80.80 80.80 79.30 79.45 0.0M
2022-01-20 81.70 82.20 81.60 81.75 0.0M
2022-01-19 81.60 81.90 81.35 81.35 0.0M
2022-01-18 82.30 82.30 80.90 80.90 0.0M
2022-01-17 84.00 84.00 84.00 84.00 0.0M
2022-01-14 84.00 85.00 83.20 84.20 0.0M
2022-01-13 85.40 86.00 84.70 86.00 0.0M
2022-01-12 84.40 84.50 84.10 84.10 0.0M
2022-01-11 85.10 85.90 84.60 85.05 0.0M
2022-01-10 86.50 86.50 83.90 84.50 0.0M
2022-01-07 84.80 86.00 84.80 85.25 0.0M
2022-01-06 86.10 86.40 85.40 86.40 0.0M
2022-01-05 85.90 86.70 85.90 86.10 0.0M
2022-01-04 86.20 87.35 86.20 87.35 0.0M