Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

57.30

+0.20

(+0.35%)

As of 09:01AM CET. Market open.

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	57.00	57.10	57.00	57.30	57.30	729
08 Dec 2023	57.20	57.60	56.90	57.10	57.10	30,707
07 Dec 2023	56.70	57.20	56.40	57.00	57.00	36,566
06 Dec 2023	57.30	57.40	56.30	56.30	56.30	31,146
05 Dec 2023	57.30	57.40	56.90	57.10	57.10	20,738
04 Dec 2023	56.70	57.80	56.70	57.00	57.00	34,723
01 Dec 2023	56.20	57.00	55.80	56.60	56.60	47,010
30 Nov 2023	55.10	56.40	55.00	56.30	56.30	65,343
29 Nov 2023	55.50	55.60	55.10	55.30	55.30	38,158
28 Nov 2023	56.10	56.10	55.20	55.50	55.50	29,502
27 Nov 2023	56.00	56.30	55.70	55.80	55.80	51,706
24 Nov 2023	55.50	55.90	55.10	55.60	55.60	34,462
23 Nov 2023	55.60	55.70	55.10	55.60	55.60	14,222
22 Nov 2023	54.90	56.30	54.90	55.70	55.70	53,325
21 Nov 2023	56.40	56.40	55.40	55.60	55.60	25,677
20 Nov 2023	55.00	56.40	55.00	56.20	56.20	55,214
17 Nov 2023	55.90	56.40	55.50	55.50	55.50	42,757
16 Nov 2023	56.60	56.90	55.60	55.70	55.70	23,722
15 Nov 2023	55.60	57.10	55.60	56.40	56.40	31,090
14 Nov 2023	55.00	56.20	54.70	56.20	56.20	39,538
13 Nov 2023	55.00	55.20	54.30	54.70	54.70	26,647
10 Nov 2023	55.40	55.80	54.70	55.30	55.30	29,859
09 Nov 2023	54.20	55.70	54.20	55.50	55.50	17,605
08 Nov 2023	54.80	54.80	53.70	54.60	54.60	50,213
07 Nov 2023	54.60	55.50	54.60	54.80	54.80	33,558
06 Nov 2023	55.20	55.50	54.70	55.20	55.20	47,951
03 Nov 2023	55.60	55.80	55.10	55.30	55.30	39,572
02 Nov 2023	53.70	55.80	53.40	55.60	55.60	53,431
01 Nov 2023	54.60	54.60	53.30	53.60	53.60	13,003
31 Oct 2023	54.80	55.40	54.30	54.60	54.60	39,085
30 Oct 2023	53.50	54.80	52.20	54.30	54.30	117,003
27 Oct 2023	52.20	53.00	51.80	52.00	52.00	32,619
26 Oct 2023	52.80	53.30	51.60	52.30	52.30	116,059
25 Oct 2023	53.90	54.00	53.40	53.80	53.80	29,227
24 Oct 2023	54.00	54.20	53.50	53.90	53.90	24,639
23 Oct 2023	53.70	54.00	52.80	53.70	53.70	44,160
20 Oct 2023	54.10	54.50	53.60	53.80	53.80	47,496
19 Oct 2023	55.90	56.00	54.30	54.60	54.60	64,134
18 Oct 2023	57.00	57.10	55.40	55.50	55.50	69,488
17 Oct 2023	57.40	58.00	56.90	57.20	57.20	28,161
16 Oct 2023	58.20	58.60	57.40	57.60	57.60	27,270
13 Oct 2023	57.50	58.70	57.50	58.50	58.50	38,913
12 Oct 2023	57.90	58.30	57.60	57.80	57.80	16,430
11 Oct 2023	57.60	58.10	57.50	57.90	57.90	17,721
10 Oct 2023	56.80	58.10	56.50	57.90	57.90	77,011
09 Oct 2023	57.60	58.90	56.40	56.50	56.50	71,854
06 Oct 2023	58.00	58.80	57.60	58.60	58.60	44,001
05 Oct 2023	57.10	58.10	57.00	58.00	58.00	32,468
04 Oct 2023	57.50	58.20	57.00	57.00	57.00	43,215
03 Oct 2023	58.80	58.80	57.40	57.60	57.60	28,341
02 Oct 2023	58.00	58.90	57.80	58.20	58.20	46,059
29 Sept 2023	58.00	58.20	57.80	57.80	57.80	45,076
28 Sept 2023	57.30	57.90	57.20	57.60	57.60	29,109
27 Sept 2023	58.50	58.60	57.00	57.50	57.50	26,654
26 Sept 2023	59.20	59.50	58.20	58.30	58.30	30,951
25 Sept 2023	59.50	60.10	59.20	59.40	59.40	22,939
22 Sept 2023	59.80	60.20	59.50	60.00	60.00	22,313
21 Sept 2023	60.00	60.90	59.50	60.00	60.00	33,839
20 Sept 2023	59.70	60.60	59.50	60.20	60.20	28,518
19 Sept 2023	58.80	60.30	58.80	60.10	60.10	40,435
18 Sept 2023	58.50	59.60	58.50	59.00	59.00	33,097
15 Sept 2023	59.00	59.20	58.60	58.60	58.60	76,048
14 Sept 2023	58.70	59.10	58.40	59.00	59.00	34,222
13 Sept 2023	58.80	58.80	58.10	58.40	58.40	19,616
12 Sept 2023	59.50	59.50	58.60	58.60	58.60	21,032
11 Sept 2023	59.40	59.40	59.00	59.20	59.20	13,839
08 Sept 2023	58.30	59.80	58.30	59.30	59.30	36,938
07 Sept 2023	57.90	58.80	57.90	58.50	58.50	12,467
06 Sept 2023	58.00	58.80	57.60	58.50	58.50	28,413
05 Sept 2023	59.30	59.30	58.00	58.10	58.10	24,367
04 Sept 2023	59.70	59.70	58.70	59.30	59.30	19,994
01 Sept 2023	59.70	60.10	59.30	59.70	59.70	16,252
31 Aug 2023	60.00	60.60	59.70	60.00	60.00	29,555
30 Aug 2023	59.50	60.30	59.10	60.00	60.00	31,359
29 Aug 2023	59.40	59.70	58.90	59.40	59.40	19,393
28 Aug 2023	58.50	58.80	58.40	58.60	58.60	2,101
25 Aug 2023	57.30	58.30	57.30	58.30	58.30	20,921
24 Aug 2023	57.90	57.90	57.30	57.50	57.50	16,158
23 Aug 2023	58.00	58.90	57.50	57.60	57.60	23,125
22 Aug 2023	58.20	58.40	57.80	57.80	57.80	25,094
21 Aug 2023	58.20	58.60	57.80	57.90	57.90	19,659
18 Aug 2023	58.60	59.00	57.90	58.30	58.30	29,436
17 Aug 2023	59.20	59.30	58.50	58.60	58.60	25,351
16 Aug 2023	59.50	60.30	59.30	59.30	59.30	36,777
15 Aug 2023	60.00	60.30	59.50	59.50	59.50	20,959
14 Aug 2023	60.10	60.30	59.80	59.80	59.80	35,955
11 Aug 2023	60.50	60.70	59.70	59.70	59.70	13,179
10 Aug 2023	60.30	60.70	60.00	60.60	60.60	91,217
09 Aug 2023	60.00	60.30	59.40	60.10	60.10	34,239
08 Aug 2023	59.30	60.10	59.00	59.80	59.80	51,320
07 Aug 2023	59.40	59.70	59.10	59.20	59.20	26,240
04 Aug 2023	59.70	59.80	59.40	59.40	59.40	26,281
03 Aug 2023	59.90	60.30	59.50	59.60	59.60	69,010
02 Aug 2023	59.20	60.50	59.20	60.10	60.10	37,388
01 Aug 2023	59.30	59.50	58.70	59.20	59.20	53,643
31 Jul 2023	59.50	59.90	58.80	59.00	59.00	47,176
28 Jul 2023	61.30	61.30	59.50	59.60	59.60	131,779
27 Jul 2023	62.00	62.90	61.50	62.50	62.50	21,425
26 Jul 2023	62.50	62.50	61.80	62.00	62.00	19,769
25 Jul 2023	61.20	62.00	61.20	62.00	62.00	32,399
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,544.74-9.73(-0.13%)

FTSE 25018,705.48+3.49(+0.02%)

AIM723.53+0.08(+0.01%)

GBP/EUR1.1661+0.0008(+0.07%)

GBP/USD1.2550-0.0000(-0.00%)

Bitcoin GBP33,482.11-1,526.53(-4.36%)

Viscofan, S.A. (VIS.MC)

FTSE 100
7,544.74
-9.73(-0.13%)

FTSE 250
18,705.48
+3.49(+0.02%)

AIM
723.53
+0.08(+0.01%)

GBP/EUR
1.1661
+0.0008(+0.07%)

GBP/USD
1.2550
-0.0000(-0.00%)

Bitcoin GBP
33,482.11
-1,526.53(-4.36%)