UK markets closed

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
59.30+1.35 (+2.33%)
At close: 05:35PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202258.2560.7558.2559.3059.3086,348
24 Nov 202257.8058.0557.5557.9557.9515,246
23 Nov 202259.0059.0057.7057.7057.7022,084
22 Nov 202258.2558.8057.8058.7058.7040,336
21 Nov 202257.2557.9556.9557.9557.9542,563
18 Nov 202257.7057.7056.8557.3057.3026,206
17 Nov 202257.6557.8556.7057.0557.0536,650
16 Nov 202257.0557.2556.4556.7056.7026,925
15 Nov 202256.8557.3056.6557.0057.0032,303
14 Nov 202256.8057.6056.5056.6556.6546,056
11 Nov 202258.6058.6556.0556.8556.8564,338
10 Nov 202258.8059.4058.3058.3558.3549,018
09 Nov 202259.3059.3058.7559.2559.2517,453
08 Nov 202258.8059.4058.7559.0059.0031,041
07 Nov 202259.4059.6558.6059.3559.3527,640
04 Nov 202259.3560.0558.8559.2059.2062,702
03 Nov 202258.2559.8058.2559.4559.4546,747
02 Nov 202259.5059.5058.4558.6558.6540,309
01 Nov 202259.9560.4058.8059.1559.1531,997
31 Oct 202259.9560.3558.9560.2560.2553,019
28 Oct 202259.0059.8058.3559.7059.7038,314
27 Oct 202259.9059.9558.9559.2059.2032,470
26 Oct 202260.0060.0058.9559.6559.6544,737
25 Oct 202259.4059.8559.0559.8059.8022,415
24 Oct 202257.2059.8056.9559.2559.2557,751
21 Oct 202260.2060.3556.6557.1557.15104,381
20 Oct 202260.0060.6059.6560.3060.3033,889
19 Oct 202260.0060.5059.6560.2060.2054,855
18 Oct 202260.3060.3059.6559.8059.8050,755
17 Oct 202258.5560.3058.4559.8559.8562,590
14 Oct 202258.0059.2557.7558.3058.3076,061
13 Oct 202257.8058.1557.3057.8557.8545,022
12 Oct 202257.9558.1057.5558.0558.0538,478
11 Oct 202256.9558.1056.8057.9557.9549,273
10 Oct 202257.7557.7557.0557.3057.3030,223
07 Oct 202257.0057.7556.7057.6557.6547,564
06 Oct 202257.2057.5557.0057.2057.2036,319
05 Oct 202256.2556.7056.2056.6056.6021,032
04 Oct 202255.3556.6055.3556.6056.6035,903
03 Oct 202255.4555.8055.3555.6055.6023,077
30 Sept 202255.6056.3055.1555.9055.9050,622
29 Sept 202255.0055.1554.5554.8554.8540,527
28 Sept 202255.6055.8054.5555.0055.0055,295
27 Sept 202256.2556.8555.6556.0056.0037,643
26 Sept 202256.2556.6555.9056.4556.4526,256
23 Sept 202256.8557.2556.4056.7556.7537,443
22 Sept 202255.9556.9555.9556.8556.8529,185
21 Sept 202257.2557.2556.0056.3556.3531,812
20 Sept 202257.4557.4556.3056.3556.3533,699
19 Sept 202256.7057.1055.9556.8056.8013,393
16 Sept 202255.9056.4055.8056.1556.1561,881
15 Sept 202256.9056.9056.4056.4056.4015,038
14 Sept 202257.1557.5556.1556.8556.8557,905
13 Sept 202257.7557.8057.3057.3557.3542,396
12 Sept 202256.2057.6556.2057.6557.6556,235
09 Sept 202257.0057.0056.4056.8556.8514,774
08 Sept 202256.7556.7556.0556.5056.5019,885
07 Sept 202256.6056.8055.8556.2556.2515,560
06 Sept 202256.8557.4056.6056.9556.9519,513
05 Sept 202256.1057.9556.1056.8556.8531,274
02 Sept 202256.9557.6056.1057.3557.3539,911
01 Sept 202255.6056.4555.4556.4056.4017,532
31 Aug 202256.1056.1555.7055.9055.9032,709
30 Aug 202255.8556.6555.8556.1556.1518,559
29 Aug 202255.9556.5055.9556.2056.2021,957
26 Aug 202257.2557.2556.0556.2056.2024,385
25 Aug 202257.0057.3056.5556.9056.9014,111
24 Aug 202256.3057.2056.3057.2057.2015,922
23 Aug 202256.5056.9556.4556.8556.8529,394
22 Aug 202256.1057.6055.9557.2557.2529,562
19 Aug 202257.2557.7056.6056.6056.6027,228
18 Aug 202257.2558.0057.2057.4557.4539,131
17 Aug 202257.0057.6556.8557.6057.6036,035
16 Aug 202256.0056.8056.0056.7556.7526,517
15 Aug 202255.9556.2055.6056.2056.2023,227
12 Aug 202256.2556.2555.8555.9555.9515,806
11 Aug 202256.8056.8055.9056.2056.2022,826
10 Aug 202256.9556.9555.8556.2056.2024,749
09 Aug 202256.5056.6556.0556.3556.3517,534
08 Aug 202257.4057.4056.2556.5556.5520,525
05 Aug 202257.0557.3056.5056.9556.9522,237
04 Aug 202257.0057.8056.9057.3057.3036,495
03 Aug 202256.6057.2556.4557.0557.0538,958
02 Aug 202257.1557.1556.2056.6556.6529,106
01 Aug 202257.1057.2556.2556.8556.8550,766
29 Jul 202256.2557.4556.2556.9056.9038,413
28 Jul 202257.8057.8056.4057.2557.2538,173
27 Jul 202257.8558.1057.0057.3057.3027,736
26 Jul 202257.3557.8057.1057.6057.6029,941
25 Jul 202256.8557.5556.6557.2557.2524,111
22 Jul 202256.5557.5556.5557.3057.3043,292
21 Jul 202256.1057.1056.1056.8556.8538,930
20 Jul 202255.7556.5055.7556.1556.15133,872
19 Jul 202256.0056.4055.6056.1556.1543,007
18 Jul 202255.9556.1055.5056.1056.1031,904
15 Jul 202255.2055.9555.1555.5055.5041,126
14 Jul 202254.9055.8554.6055.5555.5546,709
13 Jul 202254.4054.5554.0054.1554.1541,902
12 Jul 202253.4054.6553.4054.4554.4535,364
11 Jul 202253.4054.1053.4054.0054.0039,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...