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
2023-12-29 94.80 94.80 94.20 94.20 0.0M
2023-12-28 94.60 95.20 93.80 95.05 0.0M
2023-12-27 94.60 96.10 94.40 95.05 0.0M
2023-12-22 96.70 96.70 95.50 96.25 0.0M
2023-12-21 96.30 96.70 95.45 95.45 0.0M
2023-12-20 95.70 96.00 94.70 95.30 0.0M
2023-12-19 94.00 96.25 94.00 96.25 0.0M
2023-12-18 92.00 93.90 92.00 92.40 0.0M
2023-12-15 91.10 93.60 91.10 93.15 0.0M
2023-12-14 92.20 92.70 90.50 90.50 0.0M
2023-12-13 89.20 90.50 88.90 88.90 0.0M
2023-12-12 88.80 89.30 88.30 88.60 0.0M
2023-12-11 88.80 89.40 88.10 88.90 0.0M
2023-12-08 88.50 89.40 88.00 88.00 0.0M
2023-12-07 88.00 88.50 87.30 87.50 0.0M
2023-12-06 86.90 88.70 86.60 88.50 0.0M
2023-12-05 85.40 87.15 85.40 87.15 0.0M
2023-12-04 85.00 85.30 85.00 85.15 0.0M
2023-12-01 84.90 85.30 84.10 84.10 0.0M
2023-11-30 83.50 84.10 82.40 83.05 0.0M
2023-11-29 81.00 84.20 81.00 83.85 0.0M
2023-11-28 80.40 80.70 79.80 80.70 0.0M
2023-11-27 80.60 81.20 80.30 80.30 0.0M
2023-11-24 80.90 80.90 79.70 80.70 0.0M
2023-11-23 80.30 81.05 80.20 81.05 0.0M
2023-11-22 80.20 81.10 79.90 80.00 0.0M
2023-11-21 80.60 80.80 79.40 80.50 0.0M
2023-11-20 79.50 80.50 79.50 79.65 0.0M
2023-11-17 79.40 79.80 79.15 79.15 0.0M
2023-11-16 79.50 80.30 78.60 79.85 0.0M
2023-11-15 79.00 80.40 78.50 79.35 0.0M
2023-11-14 75.60 77.40 75.30 77.15 0.0M
2023-11-13 75.30 75.70 75.10 75.25 0.0M
2023-11-10 77.80 77.80 74.50 75.45 0.0M
2023-11-09 75.00 75.90 75.00 75.45 0.0M
2023-11-08 73.20 74.70 73.00 73.35 0.0M
2023-11-07 73.50 73.70 73.00 73.25 0.0M
2023-11-06 73.60 73.90 73.10 73.65 0.0M
2023-11-03 72.90 74.10 72.90 73.05 0.0M
2023-11-02 70.90 73.00 70.90 72.10 0.0M
2023-11-01 70.10 70.50 70.00 70.40 0.0M
2023-10-31 69.60 70.60 69.60 70.00 0.0M
2023-10-30 70.80 70.80 69.60 70.70 0.0M
2023-10-27 69.60 70.40 69.30 69.45 0.0M
2023-10-26 69.80 71.00 69.50 70.40 0.0M
2023-10-25 70.50 70.90 69.90 70.90 0.0M
2023-10-24 70.50 72.00 70.50 70.70 0.0M
2023-10-23 71.50 71.60 69.80 70.00 0.0M
2023-10-20 71.30 72.40 71.10 71.35 0.0M
2023-10-19 74.80 77.35 72.20 77.35 0.0M
2023-10-18 75.70 78.90 75.70 77.35 0.2M
2023-10-17 77.60 77.60 74.70 75.55 0.0M
2023-10-16 77.30 78.20 77.15 77.15 0.0M
2023-10-13 78.70 78.70 76.80 77.45 0.0M
2023-10-12 79.90 80.40 79.30 80.10 0.0M
2023-10-11 79.20 79.45 78.30 79.45 0.0M
2023-10-10 79.50 79.60 78.20 79.25 0.1M
2023-10-09 79.00 79.50 78.10 79.15 0.0M
2023-10-06 81.00 81.10 80.40 80.80 0.0M
2023-10-05 81.80 82.05 81.10 81.85 0.0M
2023-10-04 80.90 81.60 80.10 80.60 0.0M
2023-10-03 82.10 82.50 80.60 81.75 0.0M
2023-10-02 82.60 83.10 81.60 82.90 0.0M
2023-09-29 82.40 83.40 82.40 82.90 0.0M
2023-09-28 81.50 82.50 81.10 82.40 0.0M
2023-09-27 81.60 81.60 80.30 81.35 0.0M
2023-09-26 81.50 81.50 80.70 80.90 0.0M
2023-09-25 81.00 81.60 80.40 81.15 0.0M
2023-09-22 80.30 81.50 80.30 80.60 0.0M
2023-09-21 81.30 82.00 80.80 81.05 0.0M
2023-09-20 82.30 83.40 79.80 80.80 0.0M
2023-09-19 82.20 83.30 82.20 82.30 0.0M
2023-09-18 83.70 83.70 82.20 82.40 0.0M
2023-09-15 85.40 85.40 83.30 84.60 0.0M
2023-09-14 83.90 84.50 82.90 84.40 0.0M
2023-09-13 82.00 82.90 81.60 82.10 0.0M
2023-09-12 84.10 84.10 82.30 82.30 0.0M
2023-09-11 83.10 84.00 82.80 83.25 0.0M
2023-09-08 82.60 83.10 82.00 82.40 0.0M
2023-09-07 83.10 83.50 82.20 82.30 0.0M
2023-09-06 84.60 84.60 83.50 83.50 0.0M
2023-09-05 86.80 86.80 85.20 86.50 0.0M
2023-09-04 86.60 86.80 86.30 86.40 0.0M
2023-09-01 87.90 87.90 85.80 86.80 0.0M
2023-08-31 86.00 87.60 86.00 87.20 0.0M
2023-08-30 86.20 87.20 86.20 86.70 0.0M
2023-08-29 83.50 87.00 83.50 86.40 0.0M
2023-08-25 82.90 84.00 82.90 83.65 0.0M
2023-08-24 82.30 82.90 82.10 82.60 0.0M
2023-08-23 82.90 83.50 81.80 82.40 0.0M
2023-08-22 83.80 84.00 82.50 83.35 0.0M
2023-08-21 83.40 83.80 82.20 83.65 0.0M
2023-08-18 84.30 85.00 83.10 84.10 0.0M
2023-08-17 85.20 85.30 83.75 83.75 0.0M
2023-08-16 87.00 87.00 85.90 86.50 0.0M
2023-08-15 87.80 87.80 84.50 85.35 0.0M
2023-08-14 87.20 88.10 87.20 88.10 0.0M
2023-08-11 89.40 89.40 87.60 88.00 0.0M
2023-08-10 90.10 90.50 89.80 90.40 0.0M
2023-08-09 90.70 91.00 89.55 89.55 0.0M
2023-08-08 89.60 90.50 89.35 89.35 0.0M
2023-08-07 90.00 90.10 89.30 90.10 0.0M
2023-08-04 90.90 91.20 90.40 90.80 0.0M
2023-08-03 91.50 91.90 90.50 91.65 0.0M
2023-08-02 90.40 92.90 90.40 91.45 0.0M
2023-08-01 92.50 93.20 91.30 92.60 0.0M
2023-07-31 92.80 93.10 91.40 92.50 0.0M
2023-07-28 93.00 93.20 91.90 92.80 0.0M
2023-07-27 90.70 93.20 90.70 92.80 0.0M
2023-07-26 88.00 91.00 87.70 89.65 0.0M
2023-07-25 87.60 88.20 87.55 87.55 0.0M
2023-07-24 87.00 88.20 87.00 87.15 0.0M
2023-07-21 87.70 88.30 87.00 87.45 0.0M
2023-07-20 88.60 89.10 87.40 88.30 0.0M
2023-07-19 90.50 91.80 88.20 88.70 0.0M
2023-07-18 89.60 91.90 89.60 91.85 0.0M
2023-07-17 88.00 88.40 87.00 88.20 0.0M
2023-07-14 87.70 88.60 87.70 88.50 0.0M
2023-07-13 88.30 88.30 86.60 88.00 0.0M
2023-07-12 88.90 88.90 85.40 87.25 0.0M
2023-07-11 86.20 87.30 85.80 86.40 0.0M
2023-07-10 85.50 86.50 85.50 85.55 0.0M
2023-07-07 85.50 86.20 85.50 86.20 0.0M
2023-07-06 87.30 87.30 85.60 85.65 0.0M
2023-07-05 88.40 88.60 88.00 88.00 0.0M
2023-07-04 87.80 88.90 87.70 88.40 0.0M
2023-07-03 87.10 87.70 86.20 86.20 0.0M
2023-06-30 87.90 87.90 86.50 87.05 0.0M
2023-06-29 85.10 85.50 84.70 84.90 0.0M
2023-06-28 85.00 85.50 84.70 84.70 0.0M
2023-06-27 84.10 84.40 83.10 84.20 0.0M
2023-06-26 85.30 85.40 83.80 84.00 0.0M
2023-06-23 85.50 85.90 85.20 85.75 0.0M
2023-06-22 86.50 86.50 85.75 85.75 0.0M
2023-06-21 85.50 86.50 85.30 85.75 0.0M
2023-06-20 86.60 86.90 85.80 85.85 0.0M
2023-06-19 88.20 88.20 87.30 87.75 0.0M
2023-06-16 88.10 88.80 87.70 88.80 0.0M
2023-06-15 90.60 90.60 87.00 87.05 0.0M
2023-06-14 89.30 91.60 89.30 91.35 0.0M
2023-06-13 89.50 89.50 87.45 87.45 0.0M
2023-06-12 88.70 88.70 88.00 88.40 0.0M
2023-06-09 87.40 88.60 87.30 88.60 0.0M
2023-06-08 87.60 87.70 86.50 87.15 0.0M
2023-06-07 87.90 88.50 87.10 88.50 0.0M
2023-06-06 90.40 90.40 88.40 89.55 0.0M
2023-06-05 90.40 90.50 88.80 90.50 0.0M
2023-06-02 88.90 90.10 88.50 88.70 0.0M
2023-06-01 89.20 89.20 87.30 87.45 0.0M
2023-05-31 87.10 89.30 86.70 89.15 0.0M
2023-05-30 89.70 89.70 88.10 88.40 0.0M
2023-05-26 88.20 89.00 87.50 87.75 0.0M
2023-05-25 92.40 92.40 88.40 89.65 0.0M
2023-05-24 90.00 91.10 89.00 90.40 0.0M
2023-05-23 92.50 92.60 91.60 92.20 0.0M
2023-05-22 91.90 93.20 91.90 92.00 0.0M
2023-05-19 90.40 92.80 90.40 91.05 0.0M
2023-05-18 91.50 91.70 90.60 90.80 0.0M
2023-05-17 89.80 90.10 88.20 90.00 0.0M
2023-05-16 90.60 91.50 90.00 90.40 0.0M
2023-05-15 91.50 92.20 90.30 90.30 0.0M
2023-05-12 93.50 93.50 91.90 92.50 0.0M
2023-05-11 93.70 94.30 93.45 93.45 0.0M
2023-05-10 92.80 93.80 92.80 93.05 0.0M
2023-05-09 93.70 93.70 92.60 92.70 0.0M
2023-05-05 95.70 95.70 93.10 94.20 0.0M
2023-05-04 93.20 94.50 93.20 93.25 0.0M
2023-05-03 94.80 94.80 93.60 94.60 0.0M
2023-05-02 95.40 95.70 94.30 95.05 0.0M
2023-04-28 97.50 97.60 94.30 95.30 0.0M
2023-04-27 97.60 98.40 96.90 97.00 0.0M
2023-04-26 96.70 97.50 96.00 96.65 0.0M
2023-04-25 96.90 98.53 96.90 97.60 0.0M
2023-04-24 97.90 99.20 97.90 98.10 0.0M
2023-04-21 97.70 98.50 97.00 97.00 0.0M
2023-04-20 97.00 97.00 95.30 96.60 0.0M
2023-04-19 97.40 97.50 96.50 97.35 0.0M
2023-04-18 99.40 99.40 97.40 98.55 0.0M
2023-04-17 97.80 98.90 97.00 98.55 0.0M
2023-04-14 97.90 98.10 96.70 97.95 0.0M
2023-04-13 99.40 99.40 97.55 97.55 0.0M
2023-04-12 101.20 101.20 99.30 101.00 0.0M
2023-04-11 101.20 101.20 99.50 99.85 0.0M
2023-04-06 102.60 102.60 98.40 100.20 0.0M
2023-04-05 100.60 102.80 100.20 101.00 0.0M
2023-04-04 100.40 102.00 100.40 100.65 0.0M
2023-04-03 99.20 100.80 99.10 100.05 0.0M
2023-03-31 99.80 101.20 99.80 100.45 0.0M
2023-03-30 98.90 100.00 98.80 100.00 0.0M
2023-03-29 98.00 98.70 97.90 97.95 0.0M
2023-03-28 97.70 98.00 97.70 97.75 0.0M
2023-03-27 98.00 98.10 97.00 97.40 0.0M
2023-03-24 98.90 98.90 96.70 97.55 0.0M
2023-03-23 96.90 99.00 96.90 98.35 0.0M
2023-03-22 95.20 96.80 95.20 95.30 0.0M
2023-03-21 95.30 96.30 95.15 95.15 0.0M
2023-03-20 93.90 95.80 92.30 94.30 0.0M
2023-03-17 95.30 95.60 93.50 93.55 0.0M
2023-03-16 96.90 97.00 94.80 94.80 0.0M
2023-03-15 95.50 96.10 93.50 96.00 0.0M
2023-03-14 93.10 96.60 93.10 96.20 0.0M
2023-03-13 94.40 94.50 91.90 92.80 0.0M
2023-03-10 94.20 94.70 93.90 94.10 0.0M
2023-03-09 97.20 97.20 95.50 96.00 0.0M
2023-03-08 96.80 98.30 96.40 96.85 0.0M
2023-03-07 98.40 99.80 97.30 97.95 0.0M
2023-03-06 96.70 98.90 96.70 98.90 0.0M
2023-03-03 98.10 98.75 97.60 98.75 0.0M
2023-03-02 95.90 98.60 95.50 96.65 0.0M
2023-03-01 99.80 103.80 89.80 93.35 0.0M
2023-02-28 99.80 101.60 99.40 101.20 0.0M
2023-02-27 97.90 99.60 97.90 98.55 0.0M
2023-02-24 98.00 99.00 97.70 97.75 0.0M
2023-02-23 96.60 98.00 96.60 96.65 0.0M
2023-02-22 95.30 96.60 95.20 96.40 0.0M
2023-02-21 94.60 96.00 94.60 95.45 0.0M
2023-02-20 97.20 97.20 94.60 95.05 0.0M
2023-02-17 96.50 96.90 95.50 95.50 0.0M
2023-02-16 95.70 96.90 95.70 96.05 0.0M
2023-02-15 94.00 95.00 94.00 94.30 0.0M
2023-02-14 94.90 94.90 93.40 93.85 0.0M
2023-02-13 93.20 94.10 92.40 94.10 0.0M
2023-02-10 95.60 95.60 93.15 93.15 0.0M
2023-02-09 94.70 96.40 94.70 95.50 0.0M
2023-02-08 95.90 95.90 95.10 95.45 0.0M
2023-02-07 95.30 95.70 95.20 95.35 0.0M
2023-02-06 95.70 96.10 94.00 94.00 0.0M
2023-02-03 95.40 96.90 95.40 95.65 0.0M
2023-02-02 95.60 96.50 95.25 95.25 0.0M
2023-02-01 93.30 94.80 93.25 93.25 0.0M
2023-01-31 91.50 92.60 91.40 91.55 0.0M
2023-01-30 91.70 92.30 91.45 91.45 0.0M
2023-01-27 92.40 92.40 91.05 91.05 0.0M
2023-01-26 91.20 93.00 90.80 91.15 0.0M
2023-01-25 90.00 91.40 89.50 89.85 0.0M
2023-01-24 88.50 90.20 88.30 89.75 0.0M
2023-01-23 89.30 90.20 89.05 89.05 0.0M
2023-01-20 89.00 89.50 88.60 88.60 0.0M
2023-01-19 87.30 88.50 87.30 88.30 0.0M
2023-01-18 87.30 88.80 87.00 88.80 0.0M
2023-01-17 87.00 88.50 86.70 88.40 0.0M
2023-01-16 86.90 87.00 86.40 86.80 0.0M
2023-01-13 88.10 89.00 86.10 86.10 0.0M
2023-01-12 87.00 88.10 85.60 87.15 0.0M
2023-01-11 87.40 89.20 87.40 87.55 0.0M
2023-01-10 86.80 88.30 86.80 88.30 0.0M
2023-01-09 86.10 88.30 85.60 88.10 0.0M
2023-01-06 84.30 85.60 84.20 85.45 0.0M
2023-01-05 83.50 84.20 83.05 83.05 0.0M
2023-01-04 81.90 84.40 81.90 83.55 0.0M
2023-01-03 82.20 82.40 81.05 81.05 0.0M