UK markets close in 6 hours 4 minutes

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
59.70-0.30 (-0.50%)
As of 10:59AM CEST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202460.0060.3059.7059.7059.701,658
23 Jul 202460.8061.3060.0060.0060.0016,394
22 Jul 202459.8061.2059.8060.8060.8026,781
19 Jul 202459.9060.2059.3059.9059.9015,100
18 Jul 202459.8060.2059.3060.1060.1022,981
17 Jul 202459.9059.9058.9059.8059.8026,196
16 Jul 202459.3059.8059.0059.8059.8018,154
15 Jul 202460.4060.4059.3059.4059.4017,035
12 Jul 202459.8060.3058.9060.3060.3030,949
11 Jul 202459.9060.2059.3059.6059.6050,497
10 Jul 202460.1060.1059.4059.7059.7030,735
09 Jul 202461.2061.2059.5059.8059.8054,296
08 Jul 202461.2061.6061.1061.5061.5018,299
05 Jul 202461.0061.9060.9061.2061.2015,806
04 Jul 202461.0061.2060.5061.0061.0014,963
03 Jul 202461.2061.2060.0060.6060.6022,183
02 Jul 202460.8060.8059.4060.2060.2051,530
01 Jul 202462.1062.1060.9060.9060.9020,145
28 Jun 202462.4062.4061.3061.5061.5035,686
27 Jun 202461.4062.2061.4062.1062.1025,027
26 Jun 202462.0062.3061.3061.6061.6035,502
25 Jun 202461.4062.3061.3062.1062.1040,090
24 Jun 202461.7062.1061.1061.6061.6028,926
21 Jun 202460.3061.7060.3061.4061.4074,024
20 Jun 202460.5061.5060.4061.2061.2039,113
19 Jun 202461.8061.8060.2060.7060.7047,466
18 Jun 202461.7061.8060.1060.3060.3032,128
17 Jun 202461.2062.1060.8061.7061.7031,021
14 Jun 202460.1061.2060.1061.0061.0041,377
13 Jun 202461.0061.1060.0060.5060.5025,053
12 Jun 202460.5061.8060.4060.8060.8022,301
11 Jun 202461.0061.0060.2060.2060.2039,142
10 Jun 202460.5060.9060.1060.7060.7039,075
07 Jun 202460.6060.9059.7060.7060.7044,311
06 Jun 202459.8060.5059.6060.5060.5026,387
05 Jun 202459.6059.9059.2059.9059.9032,424
04 Jun 202459.6059.7059.2059.5059.5034,151
03 Jun 202460.6060.6059.4059.7059.7032,146
31 May 202459.1060.3058.9060.1060.1059,790
30 May 202460.0060.2059.1059.7059.7035,885
29 May 202460.0060.0059.1059.1059.1043,911
28 May 202461.7061.7059.8059.8059.8057,103
28 May 20241.596 Dividend
27 May 202463.1063.5062.5063.0061.4035,044
24 May 202463.1063.4062.5063.1061.5046,297
23 May 202462.4063.2062.1062.9061.3143,271
22 May 202462.5062.6061.8062.4060.8234,321
21 May 202462.8063.2062.4062.7061.1153,109
20 May 202462.8062.9062.5062.8061.2142,872
17 May 202461.7062.7061.6062.7061.11111,038
16 May 202461.6062.2061.2062.0060.4344,086
15 May 202461.1061.5060.9061.5059.9450,217
14 May 202461.4061.5060.8060.9059.3634,726
13 May 202460.9061.3060.6061.3059.7546,986
10 May 202461.3061.3060.5060.6059.0638,556
09 May 202461.0061.2060.7061.2059.6530,105
08 May 202460.5060.8060.2060.7059.1631,130
07 May 202459.6060.3059.6060.3058.7745,245
06 May 202460.0060.3059.9060.2058.6716,297
03 May 202460.0060.2059.8060.1058.5825,623
02 May 202459.5060.1059.4059.9058.3835,639
30 Apr 202460.5060.9059.6059.7058.1975,278
29 Apr 202460.6061.0060.3060.8059.2670,105
26 Apr 202461.6061.9060.5060.5058.9764,489
25 Apr 202460.5061.4060.3061.4059.8441,002
24 Apr 202461.6061.6060.4060.5058.9732,346
23 Apr 202460.0061.4060.0061.4059.8466,173
22 Apr 202459.3060.5059.3059.8058.2950,739
19 Apr 202459.0059.5058.5059.1057.6039,525
18 Apr 202457.7059.8057.7059.5057.9966,899
17 Apr 202457.5058.0057.5057.6056.1439,159
16 Apr 202457.5058.2057.5057.7056.2452,103
15 Apr 202457.9058.5057.7058.2056.7368,726
12 Apr 202458.2058.9058.0058.0056.5334,276
11 Apr 202458.5059.0057.9058.4056.9237,401
10 Apr 202457.9059.1057.6058.7057.2164,160
09 Apr 202458.3058.5057.5057.8056.3446,799
08 Apr 202457.8058.8057.7058.6057.1237,122
05 Apr 202457.9058.0057.5057.9056.4335,893
04 Apr 202457.5058.0057.3057.9056.4332,497
03 Apr 202458.0058.2057.2057.3055.8546,339
02 Apr 202457.9059.2057.9058.0056.5336,272
28 Mar 202458.2059.0058.2058.9057.4133,785
27 Mar 202458.5058.9058.0058.8057.3126,566
26 Mar 202457.5058.4057.5058.4056.9236,216
25 Mar 202457.8058.3057.5057.7056.2428,869
22 Mar 202457.9058.5057.7057.9056.4333,783
21 Mar 202457.5058.1057.2057.7056.2447,860
20 Mar 202458.5058.5057.2057.7056.2439,094
19 Mar 202459.0059.5058.0058.0056.5362,928
18 Mar 202458.9059.4058.6058.8057.3151,162
15 Mar 202458.6059.0058.2058.9057.4186,701
14 Mar 202459.1059.5058.4058.4056.9266,190
13 Mar 202458.1059.1058.1059.0057.5155,497
12 Mar 202458.1058.7058.1058.2056.7349,508
11 Mar 202457.4058.1057.4057.9056.4339,345
08 Mar 202457.3057.8057.2057.6056.1422,162
07 Mar 202456.3057.4056.3057.2055.7528,598
06 Mar 202457.2057.4056.1056.5055.0737,638
05 Mar 202457.4057.7056.3056.9055.4655,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...