Vidrala SA (VID.MC) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 56 out of 100 (momentum 78 · quality 60 · valuation 63), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +4.2% vs the 50-day and +11.2% vs the 200-day average, 1.2% below the 52-week high and +32.4% off the 52-week low; a golden cross printed 71 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Vidrala SA trades 4.2% above its 50-day and 11.2% above its 200-day moving average. (as of 2026-11-02)

Vidrala makes glass containers for food and drink, supplying bottles for oil, beer, wine, spirits and other beverages across the UK, Ireland, Italy, Iberia and Brazil. It also runs logistics and filling services that help customers package their products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VID.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	86.20	88.30	86.10	88.30	+2.08%	26,264
2026-10-30	87.00	88.00	85.70	86.50	-0.35%	30,605
2026-10-29	88.60	89.40	86.30	86.80	-0.61%	35,124
2026-10-28	84.95	89.05	83.24	87.33	+0.33%	45,879
2026-10-27	86.86	87.05	85.24	87.05	+1.56%	17,825
2026-10-26	86.67	86.95	85.52	85.71	-1.32%	19,816
2026-10-23	86.29	86.86	85.62	86.86	+0.55%	14,663
2026-10-22	85.71	86.38	84.48	86.38	+1.57%	13,265
2026-10-21	85.62	85.62	82.86	85.05	-0.67%	18,590
2026-10-20	85.24	86.86	85.24	85.62	-0.99%	22,607
2026-10-19	86.00	86.48	85.24	86.48	+0.00%	21,429
2026-10-16	85.71	86.67	84.86	86.48	+1.45%	27,586
2026-10-15	85.24	86.29	84.86	85.24	-1.00%	16,461
2026-10-14	85.62	86.57	85.62	86.10	+1.01%	23,408
2026-10-13	82.38	86.10	82.38	85.24	-0.11%	19,189
2026-10-12	83.33	85.33	83.33	85.33	+1.01%	7,874
2026-10-09	83.14	85.14	83.14	84.48	+0.91%	12,786
2026-10-08	83.33	84.67	82.48	83.71	-0.11%	23,933
2026-10-07	82.48	83.81	82.00	83.81	+1.38%	39,381
2026-10-06	79.81	82.67	79.81	82.67	+3.70%	40,928
2026-10-05	80.86	80.95	79.62	79.71	-1.30%	15,911
2026-10-02	81.05	82.29	80.67	80.76	-0.35%	24,472
2026-10-01	82.57	82.86	81.05	81.05	-2.52%	19,067
2026-09-30	84.86	85.14	83.14	83.14	-1.24%	14,683
2026-09-29	83.81	85.24	83.81	84.19	-0.79%	31,948
2026-09-28	84.38	85.71	84.38	84.86	+0.79%	22,973
2026-09-25	83.43	84.86	83.43	84.19	-0.23%	24,891
2026-09-24	85.14	86.29	84.29	84.38	-1.01%	41,559
2026-09-23	85.43	85.62	84.57	85.24	+0.00%	19,354
2026-09-22	85.14	85.24	84.19	85.24	+0.34%	27,784
2026-09-21	84.95	85.81	84.48	84.95	+0.00%	29,562
2026-09-18	84.67	86.57	84.29	84.95	+0.79%	67,885
2026-09-17	82.95	84.57	82.95	84.29	+0.57%	14,422
2026-09-16	83.90	84.10	83.14	83.81	+0.46%	18,495
2026-09-15	82.86	83.81	82.67	83.43	+0.46%	14,808
2026-09-14	82.86	83.71	82.86	83.05	+0.00%	15,174
2026-09-11	83.05	83.90	82.95	83.05	-0.34%	16,700
2026-09-10	82.86	84.00	82.86	83.33	-0.68%	19,382
2026-09-09	83.43	84.38	83.14	83.90	+0.00%	36,171
2026-09-08	83.33	84.67	83.14	83.90	+0.46%	17,641
2026-09-07	85.52	85.52	83.43	83.52	-1.68%	19,739
2026-09-04	84.67	85.05	84.29	84.95	+0.56%	18,360
2026-09-03	85.71	85.71	84.29	84.48	+0.00%	17,571
2026-09-02	84.00	85.24	83.90	84.48	-0.34%	33,759
2026-09-01	85.71	85.71	83.71	84.76	-1.11%	29,559
2026-08-31	84.00	85.71	84.00	85.71	+2.04%	65,144
2026-08-28	85.71	86.10	84.00	84.00	-1.45%	28,659
2026-08-27	86.00	86.00	85.24	85.24	-1.00%	20,365
2026-08-26	86.00	87.33	86.00	86.10	-0.55%	25,574
2026-08-25	85.71	86.67	85.62	86.57	+0.00%	24,392
2026-08-24	85.62	86.57	85.43	86.57	+1.00%	28,219
2026-08-21	84.76	86.10	84.76	85.71	+1.01%	19,828
2026-08-20	83.62	85.24	83.62	84.86	+1.14%	33,137
2026-08-19	84.19	84.48	83.62	83.90	-0.56%	25,565
2026-08-18	82.86	84.67	82.86	84.38	+0.57%	18,594
2026-08-17	83.81	84.76	83.71	83.90	-0.56%	21,922
2026-08-14	82.86	84.48	82.86	84.38	+1.61%	25,986
2026-08-13	83.14	83.52	82.76	83.05	+0.23%	22,387
2026-08-12	82.86	83.71	82.86	82.86	-0.57%	18,706
2026-08-11	83.05	83.81	82.86	83.33	-0.11%	24,393
2026-08-10	83.81	84.00	83.24	83.43	-0.45%	22,461
2026-08-07	83.33	84.38	83.33	83.81	-0.11%	29,009
2026-08-06	84.00	84.95	83.90	83.90	+0.00%	23,156
2026-08-05	83.81	84.38	83.33	83.90	+0.57%	22,049
2026-08-04	83.43	85.05	83.43	83.43	-1.02%	40,635
2026-08-03	84.10	85.24	83.90	84.29	+1.03%	27,369
2026-07-31	85.62	85.90	83.43	83.43	-2.34%	50,917
2026-07-30	85.71	86.95	85.43	85.43	-0.22%	42,355
2026-07-29	85.52	86.29	85.14	85.62	+0.33%	47,645
2026-07-28	83.52	85.62	83.52	85.33	+2.17%	49,409
2026-07-27	83.90	84.29	82.67	83.52	+1.98%	49,987
2026-07-24	80.57	82.86	79.43	81.90	+1.65%	78,407
2026-07-23	85.71	87.62	80.57	80.57	-6.00%	130,858
2026-07-22	84.48	86.19	84.48	85.71	+0.11%	34,811
2026-07-21	86.00	86.38	84.48	85.62	-0.88%	34,965
2026-07-20	84.57	86.67	84.57	86.38	-0.11%	17,926
2026-07-17	86.10	86.86	85.52	86.48	+0.44%	43,337
2026-07-16	85.33	86.38	83.52	86.10	+0.67%	63,743
2026-07-15	85.33	85.90	83.90	85.52	-0.66%	48,330
2026-07-14	85.24	86.10	84.86	86.10	+0.78%	56,035
2026-07-13	84.38	85.90	84.00	85.43	+0.67%	30,673
2026-07-10	84.67	85.05	84.00	84.86	+0.68%	45,186
2026-07-09	84.86	84.86	83.81	84.29	+0.34%	31,717
2026-07-08	84.86	85.52	83.71	84.00	-2.33%	75,685
2026-07-07	84.29	86.29	84.29	86.00	+1.80%	66,653
2026-07-06	84.95	85.24	84.19	84.48	-1.00%	53,260
2026-07-03	83.71	85.62	83.05	85.33	+4.19%	141,041
2026-07-02	79.90	82.00	79.90	81.90	+2.75%	52,970
2026-07-01	79.90	80.10	79.14	79.71	-0.24%	32,238
2026-06-30	79.24	79.90	78.95	79.90	+0.96%	29,921
2026-06-29	79.14	79.52	78.76	79.14	+0.00%	31,486
2026-06-26	77.62	79.62	77.62	79.14	+1.84%	51,289
2026-06-25	76.57	77.90	76.29	77.71	+1.62%	50,728
2026-06-24	76.10	76.57	75.33	76.48	-0.25%	41,747
2026-06-23	75.90	77.14	75.90	76.67	+0.00%	52,277
2026-06-22	75.71	76.67	74.86	76.67	+1.00%	41,791
2026-06-19	76.00	76.48	75.81	75.90	-0.62%	265,007
2026-06-18	75.90	76.38	74.57	76.38	+0.50%	49,919
2026-06-17	75.43	76.10	75.05	76.00	+1.01%	38,152
2026-06-16	74.86	75.24	74.10	75.24	+0.38%	66,754
2026-06-15	76.67	77.24	74.95	74.95	-0.76%	51,258
2026-06-12	74.19	76.00	74.19	75.52	+2.59%	51,125
2026-06-11	73.33	74.10	73.14	73.62	-0.13%	68,947
2026-06-10	72.67	74.10	72.67	73.71	+1.57%	70,335
2026-06-09	71.90	73.24	71.90	72.57	+0.79%	43,340
2026-06-08	72.76	73.05	72.00	72.00	-1.95%	50,843
2026-06-05	72.86	74.10	72.67	73.43	+1.05%	47,715
2026-06-04	71.52	72.95	71.52	72.67	+1.06%	53,086
2026-06-03	70.67	72.19	70.57	71.90	+1.48%	63,529
2026-06-02	71.90	72.29	70.67	70.86	-0.67%	63,824
2026-06-01	73.24	73.24	71.14	71.33	-2.60%	86,643
2026-05-29	73.81	74.48	73.24	73.24	+0.13%	126,784
2026-05-28	73.43	73.62	72.86	73.14	-0.65%	41,749
2026-05-27	72.67	74.29	72.67	73.62	+1.31%	43,247
2026-05-26	73.24	73.52	72.48	72.67	-0.78%	43,108
2026-05-25	73.43	73.52	72.67	73.24	+1.05%	22,992
2026-05-22	73.05	73.43	72.38	72.48	-0.39%	36,316
2026-05-21	72.38	73.33	72.19	72.76	+0.26%	43,659
2026-05-20	71.43	72.86	71.14	72.57	+1.06%	45,203
2026-05-19	70.86	72.38	70.86	71.81	+1.21%	47,464
2026-05-18	70.86	71.43	69.62	70.95	-0.80%	45,311
2026-05-15	71.81	72.57	71.24	71.52	-0.79%	41,724
2026-05-14	74.29	74.29	72.00	72.10	-0.26%	41,078
2026-05-13	72.48	73.05	72.19	72.29	-0.26%	47,919
2026-05-12	73.05	73.62	72.48	72.48	-0.91%	38,095
2026-05-11	73.43	73.71	73.05	73.14	-0.65%	33,011
2026-05-08	75.33	75.33	73.52	73.62	-0.64%	29,982
2026-05-07	75.71	75.81	74.10	74.10	-1.27%	39,106
2026-05-06	74.19	75.71	73.81	75.05	+2.20%	55,785
2026-05-05	73.24	73.71	72.57	73.43	+0.39%	36,365
2026-05-04	73.90	74.67	72.95	73.14	-0.13%	43,161
2026-04-30	72.76	73.52	71.90	73.24	-0.13%	64,855
2026-04-29	75.43	75.43	72.76	73.33	-2.16%	84,058
2026-04-28	74.48	75.43	74.29	74.95	+0.51%	26,282
2026-04-27	73.90	74.95	73.90	74.57	+0.13%	23,145
2026-04-24	74.38	74.86	73.90	74.48	-0.26%	33,829
2026-04-23	74.67	75.43	74.57	74.67	-0.25%	33,427
2026-04-22	76.67	76.67	74.57	74.86	-1.63%	24,705
2026-04-21	77.14	77.14	76.00	76.10	+0.00%	37,697
2026-04-20	76.67	76.95	76.00	76.10	-1.96%	32,740
2026-04-17	76.19	78.10	75.90	77.62	+2.26%	48,216
2026-04-16	76.48	76.95	75.90	75.90	-0.62%	69,400
2026-04-15	75.90	76.38	75.71	76.38	+0.63%	80,242
2026-04-14	75.90	76.38	75.05	75.90	+1.01%	34,675
2026-04-13	74.57	75.14	74.10	75.14	-0.25%	58,903
2026-04-10	75.71	75.81	75.05	75.33	-0.38%	33,657
2026-04-09	76.10	76.29	75.43	75.62	-0.75%	32,641
2026-04-08	75.71	76.67	75.24	76.19	+4.44%	54,476
2026-04-07	74.29	75.05	72.86	72.95	-1.92%	37,566
2026-04-02	74.00	75.14	73.81	74.38	-1.01%	20,020
2026-04-01	74.29	75.43	74.10	75.14	+2.87%	45,954
2026-03-31	74.29	75.14	72.86	73.05	-1.67%	42,191
2026-03-30	73.62	74.76	73.05	74.29	+0.13%	45,420
2026-03-27	74.29	74.67	73.81	74.19	-0.51%	37,094
2026-03-26	74.19	75.14	73.90	74.57	+0.51%	77,918
2026-03-25	72.67	75.24	72.29	74.19	+3.45%	78,609
2026-03-24	70.38	72.10	70.29	71.71	+1.76%	58,877
2026-03-23	67.62	71.24	67.05	70.48	+3.21%	98,008
2026-03-20	69.05	71.14	68.19	68.29	-0.42%	229,911
2026-03-19	70.48	71.43	68.57	68.57	-3.49%	93,038
2026-03-18	70.19	71.43	70.19	71.05	+1.36%	78,313
2026-03-17	70.38	70.67	69.90	70.10	-0.41%	44,239
2026-03-16	70.76	71.71	70.38	70.38	-0.27%	60,881
2026-03-13	70.48	71.05	70.00	70.57	-0.54%	60,945
2026-03-12	70.48	71.62	70.19	70.95	+0.27%	63,809
2026-03-11	70.48	71.24	70.29	70.76	+0.13%	65,181
2026-03-10	72.00	72.00	70.67	70.67	-0.27%	63,392
2026-03-09	70.86	71.33	70.10	70.86	-1.72%	78,292
2026-03-06	72.19	72.95	71.71	72.10	+0.53%	72,064
2026-03-05	72.86	73.24	71.71	71.71	-1.70%	113,951
2026-03-04	72.67	74.57	72.57	72.95	-0.26%	99,304
2026-03-03	75.71	75.71	72.95	73.14	-4.00%	110,014
2026-03-02	76.00	77.52	75.05	76.19	-2.44%	59,475
2026-02-27	77.14	78.76	76.57	78.10	+1.74%	75,306
2026-02-26	76.95	77.43	76.19	76.76	+0.75%	81,489
2026-02-25	81.52	81.52	76.19	76.19	-6.21%	175,484
2026-02-24	81.81	82.29	81.24	81.24	-0.47%	25,988
2026-02-23	81.81	82.00	81.33	81.62	-0.23%	19,143
2026-02-20	81.43	82.29	80.86	81.81	+0.47%	22,659
2026-02-19	83.05	83.05	81.14	81.43	-1.72%	31,009
2026-02-18	82.57	82.86	81.52	82.86	+0.35%	37,064
2026-02-17	81.81	82.86	81.71	82.57	+0.93%	26,337
2026-02-16	82.57	83.05	81.71	81.81	-0.92%	27,568
2026-02-13	83.05	83.14	82.00	82.57	-0.34%	19,173
2026-02-12	82.86	82.86	81.43	82.86	+0.35%	28,068
2026-02-11	82.48	82.95	81.90	82.57	-1.03%	33,002
2026-02-10	83.24	83.90	82.95	83.43	+0.57%	31,607
2026-02-09	83.33	83.43	82.67	82.95	+0.35%	41,010
2026-02-06	82.86	83.24	82.19	82.67	-0.57%	34,791
2026-02-05	84.29	84.38	82.67	83.14	-1.13%	41,627
2026-02-04	83.14	84.29	82.86	84.10	+1.26%	45,200
2026-02-03	83.24	83.33	82.29	83.05	+0.46%	38,455
2026-02-02	85.05	85.05	82.00	82.67	-1.70%	47,380
2026-01-30	84.10	84.38	82.86	84.10	+0.11%	42,162
2026-01-29	86.10	86.29	83.81	84.00	-2.54%	35,383
2026-01-28	86.19	86.76	85.81	86.19	-0.44%	26,664
2026-01-27	86.76	86.86	86.00	86.57	-0.11%	34,092
2026-01-26	86.95	87.05	86.19	86.67	+0.22%	22,025
2026-01-23	85.71	86.48	85.52	86.48	+0.78%	20,633
2026-01-22	85.90	86.29	85.33	85.81	+1.24%	25,129
2026-01-21	84.48	85.71	84.38	84.76	-0.11%	36,255
2026-01-20	84.76	85.71	84.48	84.86	-0.67%	21,650
2026-01-19	86.19	86.19	84.95	85.43	-1.43%	27,787
2026-01-16	87.43	87.71	86.48	86.67	-1.09%	26,402
2026-01-15	86.95	88.29	86.67	87.62	+0.99%	31,530
2026-01-14	86.76	87.62	86.38	86.76	+0.00%	25,319
2026-01-13	87.33	87.62	86.29	86.76	-0.98%	20,410
2026-01-12	88.00	88.38	87.43	87.62	-0.11%	24,421
2026-01-09	87.52	87.90	87.24	87.71	+0.77%	23,870
2026-01-08	86.67	87.62	86.29	87.05	-0.22%	26,156
2026-01-07	87.14	87.81	86.10	87.24	+0.33%	29,495
2026-01-06	87.52	87.62	86.67	86.95	-0.54%	17,976
2026-01-05	86.29	87.43	85.71	87.43	+1.32%	25,237
2026-01-02	86.19	86.67	85.81	86.29	+0.55%	20,426
2025-12-31	86.00	86.29	85.81	85.81	-0.22%	10,001
2025-12-30	85.43	86.38	85.14	86.00	+0.33%	19,245
2025-12-29	84.57	85.90	84.57	85.71	+1.12%	24,581
2025-12-24	85.33	85.71	84.76	84.76	-0.45%	9,554
2025-12-23	84.76	85.24	84.29	85.14	+0.45%	26,259
2025-12-22	83.71	84.76	82.76	84.76	+0.91%	33,692
2025-12-19	84.19	84.57	83.71	84.00	+0.00%	47,651
2025-12-18	82.10	84.10	82.10	84.00	+2.20%	47,209
2025-12-17	81.90	82.48	81.52	82.19	+0.58%	32,372
2025-12-16	81.81	82.57	81.52	81.71	+0.12%	33,900
2025-12-15	81.90	82.29	81.24	81.62	-0.35%	40,899
2025-12-12	79.81	82.57	79.62	81.90	+3.12%	33,518
2025-12-11	79.05	80.00	78.95	79.43	+1.09%	18,227
2025-12-10	78.29	78.76	77.90	78.57	-0.12%	22,603
2025-12-09	79.05	79.14	78.29	78.67	-0.48%	15,608
2025-12-08	79.52	79.52	78.67	79.05	-0.60%	17,909
2025-12-05	79.43	79.62	78.57	79.52	+0.36%	14,232
2025-12-04	78.67	79.52	78.38	79.24	+0.73%	20,083
2025-12-03	78.67	79.43	78.48	78.67	+0.24%	27,476
2025-12-02	79.05	79.43	78.10	78.48	-1.20%	13,780
2025-12-01	79.90	79.90	78.95	79.43	-0.48%	16,238
2025-11-28	79.71	80.00	79.43	79.81	+0.00%	13,851
2025-11-27	79.33	79.81	79.24	79.81	+0.48%	14,422
2025-11-26	79.71	79.71	78.86	79.43	-0.36%	17,688
2025-11-25	78.67	80.10	78.00	79.71	+1.58%	24,086
2025-11-24	77.90	78.57	77.90	78.48	+1.10%	27,164
2025-11-21	76.48	77.71	76.38	77.62	+1.24%	17,978
2025-11-20	78.86	78.86	76.67	76.67	-0.25%	21,004
2025-11-19	76.29	77.52	76.29	76.86	+0.50%	18,399
2025-11-18	76.67	77.24	76.29	76.48	-0.99%	30,396
2025-11-17	77.62	78.19	77.05	77.24	-0.61%	21,589
2025-11-14	79.05	79.14	77.33	77.71	-1.81%	15,271
2025-11-13	79.14	79.24	78.57	79.14	+0.48%	11,377
2025-11-12	78.10	79.33	77.81	78.76	-0.48%	25,211
2025-11-11	77.33	79.43	77.33	79.14	+2.09%	20,431
2025-11-10	78.00	78.76	77.14	77.52	-0.73%	27,869

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+3.59%). Worst month: Mar (-4.53%). Based on 3 years of daily data (2024–2026).

Jan+2.13%
Feb-2.10%
Mar-4.53%
Apr+0.24%
May-0.25%
Jun+2.81%
Jul-1.35%
Aug+2.00%
Sep-0.07%
Oct+0.84%
Nov-0.26%
Dec+3.59%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Vidrala SA's (VID.MC) latest close?

88.30 on 2026-11-02, from the Closelook data lake's daily price record.

What is VID.MC's 52-week high and low?

89.40 high and 67.05 low over the trailing 52 weeks, as of 2026-11-02.

What is Vidrala SA's strongest and weakest month historically?

Historically, VID.MC's strongest calendar month has been Dec (average +3.59%) and its weakest Mar (average -4.53%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 619 daily bars in the Closelook data lake.

What is Vidrala SA's Closelooknet score?

56 out of 100 (momentum 78 · quality 60 · valuation 63), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VID.MC?

Uptrend stack intact: Trades +4.2% vs the 50-day and +11.2% vs the 200-day average, 1.2% below the 52-week high and +32.4% off the 52-week low; a golden cross printed 71 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is VID.MC above its 50-day and 200-day moving averages?

Vidrala SA trades 4.2% above its 50-day and 11.2% above its 200-day moving average (3.0% above its 20-day). As of 2026-11-02.