MCE - Delayed Quote
EUR
Vidrala, S.A. (VID.MC)
86.50
-0.30
(-0.35%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.00
88.00
85.70
86.50
86.50
30,605
Oct 29, 2026
21:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
88.60
89.40
86.30
86.80
86.80
35,124
Oct 28, 2026
84.95
89.05
83.24
87.33
87.33
43,693
Oct 27, 2026
86.86
87.05
85.24
87.05
87.05
16,976
Oct 26, 2026
86.67
86.95
85.52
85.71
85.71
18,871
Oct 23, 2026
86.29
86.86
85.62
86.86
86.86
13,965
Oct 22, 2026
85.71
86.38
84.48
86.38
86.38
12,632
Oct 21, 2026
85.62
85.62
82.86
85.05
85.05
17,705
Oct 20, 2026
85.24
86.86
85.24
85.62
85.62
21,530
Oct 19, 2026
86.00
86.48
85.24
86.48
86.48
20,408
Oct 16, 2026
85.71
86.67
84.86
86.48
86.48
26,272
Oct 15, 2026
85.24
86.29
84.86
85.24
85.24
15,676
Oct 14, 2026
85.62
86.57
85.62
86.10
86.10
22,292
Oct 13, 2026
82.38
86.10
82.38
85.24
85.24
18,275
Oct 12, 2026
83.33
85.33
83.33
85.33
85.33
7,499
Oct 9, 2026
83.14
85.14
83.14
84.48
84.48
12,176
Oct 8, 2026
83.33
84.67
82.48
83.71
83.71
22,793
Oct 7, 2026
82.48
83.81
82.00
83.81
83.81
37,506
Oct 6, 2026
79.81
82.67
79.81
82.67
82.67
38,979
Oct 5, 2026
80.86
80.95
79.62
79.71
79.71
15,152
Oct 2, 2026
81.05
82.29
80.67
80.76
80.76
23,306
Oct 1, 2026
82.57
82.86
81.05
81.05
81.05
18,158
Sep 30, 2026
84.86
85.14
83.14
83.14
83.14
13,983
Sep 29, 2026
83.81
85.24
83.81
84.19
84.19
30,426
Sep 28, 2026
84.38
85.71
84.38
84.86
84.86
21,878
Sep 25, 2026
83.43
84.86
83.43
84.19
84.19
23,705
Sep 24, 2026
85.14
86.29
84.29
84.38
84.38
39,579
Sep 23, 2026
85.43
85.62
84.57
85.24
85.24
18,431
Sep 22, 2026
85.14
85.24
84.19
85.24
85.24
26,461
Sep 21, 2026
84.95
85.81
84.48
84.95
84.95
28,153
Sep 18, 2026
84.67
86.57
84.29
84.95
84.95
64,761
Sep 17, 2026
82.95
84.57
82.95
84.29
84.29
13,735
Sep 16, 2026
83.90
84.10
83.14
83.81
83.81
17,613
Sep 15, 2026
82.86
83.81
82.67
83.43
83.43
14,102
Sep 14, 2026
82.86
83.71
82.86
83.05
83.05
14,451
Sep 11, 2026
83.05
83.90
82.95
83.05
83.05
15,905
Sep 10, 2026
82.86
84.00
82.86
83.33
83.33
18,459
Sep 9, 2026
83.43
84.38
83.14
83.90
83.90
34,449
Sep 8, 2026
83.33
84.67
83.14
83.90
83.90
16,801
Sep 7, 2026
85.52
85.52
83.43
83.52
83.52
18,799
Sep 4, 2026
84.67
85.05
84.29
84.95
84.95
17,485
Sep 3, 2026
85.71
85.71
84.29
84.48
84.48
16,733
Sep 2, 2026
84.00
85.24
83.90
84.48
84.48
32,151
Sep 1, 2026
85.71
85.71
83.71
84.76
84.76
28,150
Aug 31, 2026
84.00
85.71
84.00
85.71
85.71
62,042
Aug 28, 2026
85.71
86.10
84.00
84.00
84.00
27,293
Aug 27, 2026
86.00
86.00
85.24
85.24
85.24
19,394
Aug 26, 2026
86.00
87.33
86.00
86.10
86.10
24,355
Aug 25, 2026
85.71
86.67
85.62
86.57
86.57
23,230
Aug 24, 2026
85.62
86.57
85.43
86.57
86.57
26,874
Aug 21, 2026
84.76
86.10
84.76
85.71
85.71
18,884
Aug 20, 2026
83.62
85.24
83.62
84.86
84.86
31,558
Aug 19, 2026
84.19
84.48
83.62
83.90
83.90
24,348
Aug 18, 2026
82.86
84.67
82.86
84.38
84.38
17,709
Aug 17, 2026
83.81
84.76
83.71
83.90
83.90
20,878
Aug 14, 2026
82.86
84.48
82.86
84.38
84.38
24,748
Aug 13, 2026
83.14
83.52
82.76
83.05
83.05
21,321
Aug 12, 2026
82.86
83.71
82.86
82.86
82.86
17,815
Aug 11, 2026
83.05
83.81
82.86
83.33
83.33
23,231
Aug 10, 2026
83.81
84.00
83.24
83.43
83.43
21,390
Aug 7, 2026
83.33
84.38
83.33
83.81
83.81
27,627
Aug 6, 2026
84.00
84.95
83.90
83.90
83.90
22,053
Aug 5, 2026
83.81
84.38
83.33
83.90
83.90
20,998
Aug 4, 2026
83.43
85.05
83.43
83.43
83.43
38,699
Aug 3, 2026
84.10
85.24
83.90
84.29
84.29
26,066
Jul 31, 2026
85.62
85.90
83.43
83.43
83.43
48,492
Jul 30, 2026
85.71
86.95
85.43
85.43
85.43
40,337
Jul 29, 2026
85.52
86.29
85.14
85.62
85.62
45,375
Jul 28, 2026
83.52
85.62
83.52
85.33
85.33
47,055
Jul 27, 2026
83.90
84.29
82.67
83.52
83.52
47,607
Jul 24, 2026
80.57
82.86
79.43
81.90
81.90
74,672
Jul 23, 2026
85.71
87.62
80.57
80.57
80.57
124,626
Jul 22, 2026
84.48
86.19
84.48
85.71
85.71
33,152
Jul 21, 2026
86.00
86.38
84.48
85.62
85.62
33,299
Jul 20, 2026
84.57
86.67
84.57
86.38
86.38
17,071
Jul 17, 2026
86.10
86.86
85.52
86.48
86.48
41,273
Jul 16, 2026
85.33
86.38
83.52
86.10
86.10
60,707
Jul 15, 2026
85.33
85.90
83.90
85.52
85.52
46,028
Jul 14, 2026
85.24
86.10
84.86
86.10
86.10
53,367
Jul 13, 2026
0.446381
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
84.38
85.90
84.00
85.43
85.43
29,212
Jul 10, 2026
84.67
85.05
84.00
84.86
84.41
43,254
Jul 9, 2026
84.86
84.86
83.81
84.29
83.84
30,207
Jul 8, 2026
84.86
85.52
83.71
84.00
83.56
72,081
Jul 7, 2026
84.29
86.29
84.29
86.00
85.55
63,478
Jul 6, 2026
84.95
85.24
84.19
84.48
84.03
50,724
Jul 3, 2026
83.71
85.62
83.05
85.33
84.88
134,325
Jul 2, 2026
79.90
82.00
79.90
81.90
81.47
50,448
Jul 1, 2026
79.90
80.10
79.14
79.71
79.29
30,703
Jun 30, 2026
79.24
79.90
78.95
79.90
79.48
28,495
Jun 29, 2026
79.14
79.52
78.76
79.14
78.73
29,986
Jun 26, 2026
77.62
79.62
77.62
79.14
78.73
48,847
Jun 25, 2026
76.57
77.90
76.29
77.71
77.31
48,311
Jun 24, 2026
76.10
76.57
75.33
76.48
76.07
39,759
Jun 23, 2026
75.90
77.14
75.90
76.67
76.26
49,787
Jun 22, 2026
75.71
76.67
74.86
76.67
76.26
39,801
Jun 19, 2026
76.00
76.48
75.81
75.90
75.51
252,939
Jun 18, 2026
75.90
76.38
74.57
76.38
75.98
47,541
Jun 17, 2026
75.43
76.10
75.05
76.00
75.60
36,335
Jun 16, 2026
74.86
75.24
74.10
75.24
74.84
63,575
Jun 15, 2026
76.67
77.24
74.95
74.95
74.56
48,816
Jun 12, 2026
74.19
76.00
74.19
75.52
75.13
48,689
Jun 11, 2026
73.33
74.10
73.14
73.62
73.23
65,663
Jun 10, 2026
72.67
74.10
72.67
73.71
73.33
66,985
Jun 9, 2026
71.90
73.24
71.90
72.57
72.19
41,275
Jun 8, 2026
72.76
73.05
72.00
72.00
71.62
48,421
Jun 5, 2026
72.86
74.10
72.67
73.43
73.04
45,442
Jun 4, 2026
71.52
72.95
71.52
72.67
72.28
50,557
Jun 3, 2026
70.67
72.19
70.57
71.90
71.53
60,504
Jun 2, 2026
71.90
72.29
70.67
70.86
70.48
60,784
Jun 1, 2026
73.24
73.24
71.14
71.33
70.96
82,517
May 29, 2026
73.81
74.48
73.24
73.24
72.85
120,746
May 28, 2026
73.43
73.62
72.86
73.14
72.76
39,761
May 27, 2026
72.67
74.29
72.67
73.62
73.23
41,188
May 26, 2026
73.24
73.52
72.48
72.67
72.28
41,055
May 25, 2026
73.43
73.52
72.67
73.24
72.85
21,896
May 22, 2026
73.05
73.43
72.38
72.48
72.09
34,587
May 21, 2026
72.38
73.33
72.19
72.76
72.38
41,580
May 20, 2026
71.43
72.86
71.14
72.57
72.19
43,050
May 19, 2026
70.86
72.38
70.86
71.81
71.43
45,203
May 18, 2026
70.86
71.43
69.62
70.95
70.58
43,152
May 15, 2026
71.81
72.57
71.24
71.52
71.15
39,737
May 14, 2026
74.29
74.29
72.00
72.10
71.72
39,121
May 13, 2026
72.48
73.05
72.19
72.29
71.91
45,857
May 12, 2026
73.05
73.62
72.48
72.48
72.09
36,280
May 11, 2026
73.43
73.71
73.05
73.14
72.76
31,439
May 8, 2026
75.33
75.33
73.52
73.62
73.23
28,553
May 7, 2026
75.71
75.81
74.10
74.10
73.71
37,243
May 6, 2026
74.19
75.71
73.81
75.05
74.65
53,128
May 5, 2026
73.24
73.71
72.57
73.43
73.04
34,633
May 4, 2026
73.90
74.67
72.95
73.14
72.76
41,106
Apr 30, 2026
72.76
73.52
71.90
73.24
72.85
61,767
Apr 29, 2026
75.43
75.43
72.76
73.33
72.95
80,055
Apr 28, 2026
74.48
75.43
74.29
74.95
74.56
25,029
Apr 27, 2026
73.90
74.95
73.90
74.57
74.18
22,042
Apr 24, 2026
74.38
74.86
73.90
74.48
74.08
32,218
Apr 23, 2026
74.67
75.43
74.57
74.67
74.27
31,834
Apr 22, 2026
76.67
76.67
74.57
74.86
74.46
23,529
Apr 21, 2026
77.14
77.14
76.00
76.10
75.69
35,901
Apr 20, 2026
76.67
76.95
76.00
76.10
75.69
31,180
Apr 17, 2026
76.19
78.10
75.90
77.62
77.21
45,919
Apr 16, 2026
76.48
76.95
75.90
75.90
75.51
66,095
Apr 15, 2026
75.90
76.38
75.71
76.38
75.98
76,421
Apr 14, 2026
75.90
76.38
75.05
75.90
75.51
33,023
Apr 13, 2026
74.57
75.14
74.10
75.14
74.75
56,098
Apr 10, 2026
75.71
75.81
75.05
75.33
74.94
32,054
Apr 9, 2026
76.10
76.29
75.43
75.62
75.22
31,087
Apr 8, 2026
75.71
76.67
75.24
76.19
75.79
51,881
Apr 7, 2026
74.29
75.05
72.86
72.95
72.57
35,776
Apr 2, 2026
74.00
75.14
73.81
74.38
73.99
19,066
Apr 1, 2026
74.29
75.43
74.10
75.14
74.75
43,766
Mar 31, 2026
74.29
75.14
72.86
73.05
72.66
40,182
Mar 30, 2026
73.62
74.76
73.05
74.29
73.89
43,256
Mar 27, 2026
74.29
74.67
73.81
74.19
73.80
35,328
Mar 26, 2026
74.19
75.14
73.90
74.57
74.18
74,207
Mar 25, 2026
72.67
75.24
72.29
74.19
73.80
74,866
Mar 24, 2026
70.38
72.10
70.29
71.71
71.34
56,073
Mar 23, 2026
67.62
71.24
67.05
70.48
70.11
93,340
Mar 20, 2026
69.05
71.14
68.19
68.29
67.93
219,183
Mar 19, 2026
70.48
71.43
68.57
68.57
68.21
88,608
Mar 18, 2026
70.19
71.43
70.19
71.05
70.67
75,796
Mar 17, 2026
70.38
70.67
69.90
70.10
69.73
42,132
Mar 16, 2026
70.76
71.71
70.38
70.38
70.01
57,982
Mar 13, 2026
70.48
71.05
70.00
70.57
70.20
58,042
Mar 12, 2026
70.48
71.62
70.19
70.95
70.58
60,769
Mar 11, 2026
70.48
71.24
70.29
70.76
70.39
62,077
Mar 10, 2026
72.00
72.00
70.67
70.67
70.29
60,372
Mar 9, 2026
70.86
71.33
70.10
70.86
70.48
74,563
Mar 6, 2026
72.19
72.95
71.71
72.10
71.72
68,632
Mar 5, 2026
72.86
73.24
71.71
71.71
71.34
108,524
Mar 4, 2026
72.67
74.57
72.57
72.95
72.57
97,409
Mar 3, 2026
75.71
75.71
72.95
73.14
72.76
104,775
Mar 2, 2026
76.00
77.52
75.05
76.00
75.60
56,643
Feb 27, 2026
77.14
78.76
76.57
78.10
77.68
71,720
Feb 26, 2026
76.95
77.43
76.19
76.76
76.36
77,608
Feb 25, 2026
81.52
81.52
76.19
76.19
75.79
167,679
Feb 24, 2026
81.81
82.29
81.24
81.24
80.81
24,749
Feb 23, 2026
81.81
82.00
81.33
81.62
81.19
18,231
Feb 20, 2026
81.43
82.29
80.86
81.81
81.38
21,579
Feb 19, 2026
83.05
83.05
81.14
81.43
81.00
29,532
Feb 18, 2026
82.57
82.86
81.52
82.86
82.42
35,298
Feb 17, 2026
81.81
82.86
81.71
82.57
82.14
25,083
Feb 16, 2026
82.57
83.05
81.71
81.81
81.38
26,255
Feb 13, 2026
83.05
83.14
82.00
82.57
82.14
18,259
Feb 12, 2026
82.86
82.86
81.43
82.86
82.42
26,730
Feb 11, 2026
1.173143
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
82.48
82.95
81.90
82.57
82.14
31,870
Feb 10, 2026
83.24
83.90
82.95
83.43
81.82
30,102
Feb 9, 2026
83.33
83.43
82.67
82.95
81.36
39,056
Feb 6, 2026
82.86
83.24
82.19
82.67
81.08
33,133
Feb 5, 2026
84.29
84.38
82.67
83.14
81.54
39,644
Feb 4, 2026
83.14
84.29
82.86
84.10
82.48
43,047
Feb 3, 2026
83.24
83.33
82.29
83.05
81.45
36,624
Feb 2, 2026
85.05
85.05
82.00
82.67
81.08
45,123
Jan 30, 2026
84.10
84.38
82.86
84.10
82.48
40,154
Jan 29, 2026
86.10
86.29
83.81
84.00
82.38
33,697
Jan 28, 2026
86.19
86.76
85.81
86.19
84.53
25,394
Jan 27, 2026
86.76
86.86
86.00
86.57
84.91
32,469
Jan 26, 2026
86.95
87.05
86.19
86.67
85.00
20,975
Jan 23, 2026
85.71
86.48
85.52
86.48
84.81
19,649
Jan 22, 2026
85.90
86.29
85.33
85.81
84.16
23,931
Jan 21, 2026
84.48
85.71
84.38
84.76
83.13
34,529
Jan 20, 2026
84.76
85.71
84.48
84.86
83.22
20,618
Jan 19, 2026
86.19
86.19
84.95
85.43
83.78
26,464
Jan 16, 2026
87.43
87.71
86.48
86.67
85.00
25,145
Jan 15, 2026
86.95
88.29
86.67
87.62
85.93
30,028
Jan 14, 2026
86.76
87.62
86.38
86.76
85.09
24,113
Jan 13, 2026
87.33
87.62
86.29
86.76
85.09
19,437
Jan 12, 2026
88.00
88.38
87.43
87.62
85.93
23,257
Jan 9, 2026
87.52
87.90
87.24
87.71
86.03
22,732
Jan 8, 2026
86.67
87.62
86.29
87.05
85.37
24,910
Jan 7, 2026
87.14
87.81
86.10
87.24
85.56
28,089
Jan 6, 2026
87.52
87.62
86.67
86.95
85.28
17,120
Jan 5, 2026
86.29
87.43
85.71
87.43
85.75
24,034
Jan 2, 2026
86.19
86.67
85.81
86.29
84.62
19,453
Dec 31, 2025
86.00
86.29
85.81
85.81
84.16
9,524
Dec 30, 2025
85.43
86.38
85.14
86.00
84.34
18,328
Dec 29, 2025
84.57
85.90
84.57
85.71
84.06
23,409
Dec 24, 2025
85.33
85.71
84.76
84.76
83.13
9,099
Dec 23, 2025
84.76
85.24
84.29
85.14
83.50
25,008
Dec 22, 2025
83.71
84.76
82.76
84.76
83.13
32,088
Dec 19, 2025
84.19
84.57
83.71
84.00
82.38
45,382
Dec 18, 2025
82.10
84.10
82.10
84.00
82.38
44,961
Dec 17, 2025
81.90
82.48
81.52
82.19
80.61
30,830
Dec 16, 2025
81.81
82.57
81.52
81.71
80.14
32,286
Dec 15, 2025
81.90
82.29
81.24
81.62
80.05
38,950
Dec 12, 2025
79.81
82.57
79.62
81.90
80.33
31,922
Dec 11, 2025
79.05
80.00
78.95
79.43
77.90
17,358
Dec 10, 2025
78.29
78.76
77.90
78.57
77.06
21,527
Dec 9, 2025
79.05
79.14
78.29
78.67
77.15
14,864
Dec 8, 2025
79.52
79.52
78.67
79.05
77.53
17,056
Dec 5, 2025
79.43
79.62
78.57
79.52
77.99
13,554
Dec 4, 2025
78.67
79.52
78.38
79.24
77.71
19,126
Dec 3, 2025
78.67
79.43
78.48
78.67
77.15
26,719
Dec 2, 2025
79.05
79.43
78.10
78.48
76.97
13,123
Dec 1, 2025
79.90
79.90
78.95
79.43
77.90
15,465
Nov 28, 2025
79.71
80.00
79.43
79.81
78.27
13,191
Nov 27, 2025
79.33
79.81
79.24
79.81
78.27
13,735
Nov 26, 2025
79.71
79.71
78.86
79.43
77.90
16,846
Nov 25, 2025
78.67
80.10
78.00
79.71
78.18
22,939
Nov 24, 2025
77.90
78.57
77.90
78.48
76.97
25,869
Nov 21, 2025
76.48
77.71
76.38
77.62
76.13
17,122
Nov 20, 2025
78.86
78.86
76.67
76.67
75.19
20,003
Nov 19, 2025
76.29
77.52
76.29
76.86
75.38
17,523
Nov 18, 2025
76.67
77.24
76.29
76.48
75.00
28,948
Nov 17, 2025
77.62
78.19
77.05
77.24
75.75
20,561
Nov 14, 2025
79.05
79.14
77.33
77.71
76.22
14,543
Nov 13, 2025
79.14
79.24
78.57
79.14
77.62
10,834
Nov 12, 2025
78.10
79.33
77.81
78.76
77.25
24,010
Nov 11, 2025
77.33
79.43
77.33
79.14
77.62
19,457
Nov 10, 2025
78.00
78.76
77.14
77.52
76.03
26,541
Nov 7, 2025
78.57
78.76
77.43
78.10
76.59
33,271
Nov 6, 2025
77.81
78.76
77.43
78.00
76.50
34,899
Nov 5, 2025
77.24
78.19
76.86
77.81
76.31
29,431
Nov 4, 2025
77.71
77.71
76.76
77.62
76.13
30,616
Nov 3, 2025
78.57
78.57
77.24
77.90
76.41
41,249
Oct 31, 2025
80.00
80.57
78.38
78.67
77.15
56,154
Oct 30, 2025
21:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
81.71
82.00
79.24
80.19
78.65
86,013
