Viscofan, S.A. (VIS.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 03:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 62.80 | 63.20 | 62.40 | 62.90 | 62.90 | 18,790 |
| 20 May 2024 | 62.80 | 62.90 | 62.50 | 62.80 | 62.80 | 42,872 |
| 17 May 2024 | 61.70 | 62.70 | 61.60 | 62.70 | 62.70 | 111,038 |
| 16 May 2024 | 61.60 | 62.20 | 61.20 | 62.00 | 62.00 | 44,086 |
| 15 May 2024 | 61.10 | 61.50 | 60.90 | 61.50 | 61.50 | 50,217 |
| 14 May 2024 | 61.40 | 61.50 | 60.80 | 60.90 | 60.90 | 34,726 |
| 13 May 2024 | 60.90 | 61.30 | 60.60 | 61.30 | 61.30 | 46,986 |
| 10 May 2024 | 61.30 | 61.30 | 60.50 | 60.60 | 60.60 | 38,556 |
| 09 May 2024 | 61.00 | 61.20 | 60.70 | 61.20 | 61.20 | 30,105 |
| 08 May 2024 | 60.50 | 60.80 | 60.20 | 60.70 | 60.70 | 31,130 |
| 07 May 2024 | 59.60 | 60.30 | 59.60 | 60.30 | 60.30 | 45,245 |
| 06 May 2024 | 60.00 | 60.30 | 59.90 | 60.20 | 60.20 | 16,297 |
| 03 May 2024 | 60.00 | 60.20 | 59.80 | 60.10 | 60.10 | 25,623 |
| 02 May 2024 | 59.50 | 60.10 | 59.40 | 59.90 | 59.90 | 35,639 |
| 30 Apr 2024 | 60.50 | 60.90 | 59.60 | 59.70 | 59.70 | 75,278 |
| 29 Apr 2024 | 60.60 | 61.00 | 60.30 | 60.80 | 60.80 | 70,105 |
| 26 Apr 2024 | 61.60 | 61.90 | 60.50 | 60.50 | 60.50 | 64,489 |
| 25 Apr 2024 | 60.50 | 61.40 | 60.30 | 61.40 | 61.40 | 41,002 |
| 24 Apr 2024 | 61.60 | 61.60 | 60.40 | 60.50 | 60.50 | 32,346 |
| 23 Apr 2024 | 60.00 | 61.40 | 60.00 | 61.40 | 61.40 | 66,173 |
| 22 Apr 2024 | 59.30 | 60.50 | 59.30 | 59.80 | 59.80 | 50,739 |
| 19 Apr 2024 | 59.00 | 59.50 | 58.50 | 59.10 | 59.10 | 39,525 |
| 18 Apr 2024 | 57.70 | 59.80 | 57.70 | 59.50 | 59.50 | 66,899 |
| 17 Apr 2024 | 57.50 | 58.00 | 57.50 | 57.60 | 57.60 | 39,159 |
| 16 Apr 2024 | 57.50 | 58.20 | 57.50 | 57.70 | 57.70 | 52,103 |
| 15 Apr 2024 | 57.90 | 58.50 | 57.70 | 58.20 | 58.20 | 68,726 |
| 12 Apr 2024 | 58.20 | 58.90 | 58.00 | 58.00 | 58.00 | 34,276 |
| 11 Apr 2024 | 58.50 | 59.00 | 57.90 | 58.40 | 58.40 | 37,401 |
| 10 Apr 2024 | 57.90 | 59.10 | 57.60 | 58.70 | 58.70 | 64,160 |
| 09 Apr 2024 | 58.30 | 58.50 | 57.50 | 57.80 | 57.80 | 46,799 |
| 08 Apr 2024 | 57.80 | 58.80 | 57.70 | 58.60 | 58.60 | 37,122 |
| 05 Apr 2024 | 57.90 | 58.00 | 57.50 | 57.90 | 57.90 | 35,893 |
| 04 Apr 2024 | 57.50 | 58.00 | 57.30 | 57.90 | 57.90 | 32,497 |
| 03 Apr 2024 | 58.00 | 58.20 | 57.20 | 57.30 | 57.30 | 46,339 |
| 02 Apr 2024 | 57.90 | 59.20 | 57.90 | 58.00 | 58.00 | 36,272 |
| 28 Mar 2024 | 58.20 | 59.00 | 58.20 | 58.90 | 58.90 | 33,785 |
| 27 Mar 2024 | 58.50 | 58.90 | 58.00 | 58.80 | 58.80 | 26,566 |
| 26 Mar 2024 | 57.50 | 58.40 | 57.50 | 58.40 | 58.40 | 36,216 |
| 25 Mar 2024 | 57.80 | 58.30 | 57.50 | 57.70 | 57.70 | 28,869 |
| 22 Mar 2024 | 57.90 | 58.50 | 57.70 | 57.90 | 57.90 | 33,783 |
| 21 Mar 2024 | 57.50 | 58.10 | 57.20 | 57.70 | 57.70 | 47,860 |
| 20 Mar 2024 | 58.50 | 58.50 | 57.20 | 57.70 | 57.70 | 39,094 |
| 19 Mar 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | 62,928 |
| 18 Mar 2024 | 58.90 | 59.40 | 58.60 | 58.80 | 58.80 | 51,162 |
| 15 Mar 2024 | 58.60 | 59.00 | 58.20 | 58.90 | 58.90 | 86,701 |
| 14 Mar 2024 | 59.10 | 59.50 | 58.40 | 58.40 | 58.40 | 66,190 |
| 13 Mar 2024 | 58.10 | 59.10 | 58.10 | 59.00 | 59.00 | 55,497 |
| 12 Mar 2024 | 58.10 | 58.70 | 58.10 | 58.20 | 58.20 | 49,508 |
| 11 Mar 2024 | 57.40 | 58.10 | 57.40 | 57.90 | 57.90 | 39,345 |
| 08 Mar 2024 | 57.30 | 57.80 | 57.20 | 57.60 | 57.60 | 22,162 |
| 07 Mar 2024 | 56.30 | 57.40 | 56.30 | 57.20 | 57.20 | 28,598 |
| 06 Mar 2024 | 57.20 | 57.40 | 56.10 | 56.50 | 56.50 | 37,638 |
| 05 Mar 2024 | 57.40 | 57.70 | 56.30 | 56.90 | 56.90 | 55,474 |
| 04 Mar 2024 | 57.50 | 57.80 | 56.70 | 57.60 | 57.60 | 90,201 |
| 01 Mar 2024 | 52.40 | 57.60 | 52.30 | 57.50 | 57.50 | 149,473 |
| 29 Feb 2024 | 52.40 | 52.40 | 51.80 | 52.10 | 52.10 | 55,175 |
| 28 Feb 2024 | 52.00 | 52.30 | 51.70 | 51.90 | 51.90 | 32,840 |
| 27 Feb 2024 | 52.70 | 52.80 | 51.70 | 52.00 | 52.00 | 60,442 |
| 26 Feb 2024 | 52.90 | 53.20 | 52.40 | 52.70 | 52.70 | 56,545 |
| 23 Feb 2024 | 53.10 | 53.10 | 52.50 | 52.80 | 52.80 | 55,968 |
| 22 Feb 2024 | 54.30 | 54.40 | 52.70 | 52.70 | 52.70 | 37,551 |
| 21 Feb 2024 | 53.60 | 54.20 | 53.60 | 53.90 | 53.90 | 54,162 |
| 20 Feb 2024 | 53.00 | 53.60 | 52.90 | 53.40 | 53.40 | 27,097 |
| 19 Feb 2024 | 53.70 | 53.70 | 52.50 | 52.90 | 52.90 | 71,329 |
| 16 Feb 2024 | 53.50 | 54.00 | 53.50 | 53.80 | 53.80 | 24,894 |
| 15 Feb 2024 | 54.20 | 54.20 | 53.40 | 53.50 | 53.50 | 46,064 |
| 14 Feb 2024 | 53.40 | 54.40 | 53.40 | 53.80 | 53.80 | 45,211 |
| 13 Feb 2024 | 53.80 | 54.10 | 53.40 | 53.50 | 53.50 | 30,556 |
| 12 Feb 2024 | 53.60 | 54.10 | 53.30 | 54.00 | 54.00 | 27,711 |
| 09 Feb 2024 | 54.40 | 54.50 | 53.40 | 53.40 | 53.40 | 46,285 |
| 08 Feb 2024 | 53.60 | 54.80 | 53.50 | 54.30 | 54.30 | 51,528 |
| 07 Feb 2024 | 54.50 | 54.60 | 53.50 | 53.50 | 53.50 | 52,129 |
| 06 Feb 2024 | 54.00 | 54.50 | 53.60 | 54.30 | 54.30 | 38,679 |
| 05 Feb 2024 | 53.30 | 55.00 | 53.30 | 54.00 | 54.00 | 77,364 |
| 02 Feb 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | 47,683 |
| 01 Feb 2024 | 54.10 | 54.50 | 52.50 | 52.70 | 52.70 | 91,680 |
| 31 Jan 2024 | 54.40 | 54.40 | 53.80 | 54.20 | 54.20 | 47,056 |
| 30 Jan 2024 | 54.00 | 54.50 | 53.90 | 53.90 | 53.90 | 35,079 |
| 29 Jan 2024 | 54.20 | 54.40 | 53.50 | 54.20 | 54.20 | 27,184 |
| 26 Jan 2024 | 52.20 | 54.50 | 52.10 | 54.20 | 54.20 | 96,467 |
| 25 Jan 2024 | 53.10 | 53.10 | 51.90 | 52.10 | 52.10 | 54,377 |
| 24 Jan 2024 | 52.80 | 53.50 | 52.70 | 53.00 | 53.00 | 44,475 |
| 23 Jan 2024 | 52.40 | 53.60 | 52.10 | 52.80 | 52.80 | 54,861 |
| 22 Jan 2024 | 52.30 | 52.90 | 52.30 | 52.50 | 52.50 | 28,407 |
| 19 Jan 2024 | 52.80 | 53.20 | 52.00 | 52.10 | 52.10 | 37,573 |
| 18 Jan 2024 | 54.20 | 54.20 | 52.30 | 52.90 | 52.90 | 55,758 |
| 17 Jan 2024 | 54.20 | 54.70 | 53.40 | 54.20 | 54.20 | 52,250 |
| 16 Jan 2024 | 53.90 | 54.80 | 53.80 | 54.50 | 54.50 | 38,562 |
| 15 Jan 2024 | 53.70 | 54.10 | 53.40 | 53.90 | 53.90 | 31,072 |
| 12 Jan 2024 | 53.80 | 54.10 | 53.30 | 53.40 | 53.40 | 22,438 |
| 11 Jan 2024 | 53.70 | 53.90 | 53.00 | 53.20 | 53.20 | 28,196 |
| 10 Jan 2024 | 53.20 | 53.80 | 53.00 | 53.40 | 53.40 | 63,831 |
| 09 Jan 2024 | 54.20 | 54.20 | 53.10 | 53.30 | 53.30 | 24,975 |
| 08 Jan 2024 | 53.20 | 54.20 | 53.10 | 54.00 | 54.00 | 29,482 |
| 05 Jan 2024 | 53.40 | 53.80 | 52.80 | 53.20 | 53.20 | 41,277 |
| 04 Jan 2024 | 52.60 | 53.90 | 52.60 | 53.70 | 53.70 | 44,985 |
| 03 Jan 2024 | 54.20 | 54.30 | 52.60 | 52.60 | 52.60 | 61,053 |
| 02 Jan 2024 | 53.80 | 54.10 | 53.40 | 53.80 | 53.80 | 42,697 |
| 29 Dec 2023 | 53.80 | 54.20 | 53.60 | 53.60 | 53.60 | 28,629 |
| 28 Dec 2023 | 53.80 | 54.80 | 53.80 | 53.90 | 53.90 | 35,645 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.