UK markets close in 1 hour 20 minutes

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
56.65+0.50 (+0.89%)
As of 03:55PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202156.6557.0056.4556.6556.6513,926
06 Dec 202156.2056.2555.6556.1556.1558,118
03 Dec 202156.2556.4555.8556.0056.00112,448
02 Dec 202155.8556.4055.6556.3056.3055,977
01 Dec 202156.2556.5555.9056.5056.5063,332
30 Nov 202156.2056.5556.0056.1056.1085,038
29 Nov 202157.2557.3556.2056.8056.8077,598
26 Nov 202157.3557.9556.6557.1057.1065,576
25 Nov 202157.2057.8057.2057.3557.3545,832
24 Nov 202157.8058.0057.3557.4057.4058,432
23 Nov 202158.2558.3557.1057.5057.5060,845
22 Nov 202158.2058.3557.7558.2558.2542,678
19 Nov 202158.0058.1057.5557.9057.9066,330
18 Nov 202158.0558.5057.8557.8557.8538,926
17 Nov 202158.8058.8058.0558.5058.5065,809
16 Nov 202158.8058.8058.1558.5058.5036,724
15 Nov 202158.6558.6558.2058.3058.3026,844
12 Nov 202158.1058.5057.8058.3558.3590,277
11 Nov 202158.2558.4057.6058.0558.05185,432
10 Nov 202158.6058.9058.1558.4058.40130,504
09 Nov 202158.0059.3558.0058.8558.8565,025
08 Nov 202159.3059.6058.5058.5058.5048,164
05 Nov 202159.8059.9559.1559.6059.6050,782
04 Nov 202159.6059.9058.7059.7059.70121,576
03 Nov 202158.0058.4557.5058.0058.0071,452
02 Nov 202159.0559.4558.1058.1058.1052,182
01 Nov 202158.7559.9058.5059.3559.35258,382
29 Oct 202156.8060.6056.3559.1559.15221,940
28 Oct 202155.6056.2055.5555.7055.7081,469
27 Oct 202155.6556.8555.5055.8555.8562,771
26 Oct 202156.0056.1555.4055.7555.7576,361
25 Oct 202156.3056.3055.0555.2055.20142,022
22 Oct 202157.1057.1055.9055.9555.9537,977
21 Oct 202156.7556.9555.7056.4056.40181,074
20 Oct 202156.5056.7055.6055.7555.7553,999
19 Oct 202156.0056.5055.7556.2556.2564,140
18 Oct 202155.9055.9555.3555.7555.7541,791
15 Oct 202155.2055.8555.1055.7055.7062,517
14 Oct 202156.5056.5555.1055.3055.30110,880
13 Oct 202155.2056.0554.6055.9055.9054,020
12 Oct 202154.9055.4554.0054.9554.9567,849
11 Oct 202155.1055.4055.0055.0055.0062,813
08 Oct 202155.3555.5555.0055.1055.1065,789
07 Oct 202155.3555.8055.3055.5555.5544,059
06 Oct 202155.5055.8555.1055.2055.2064,502
05 Oct 202156.0556.4055.7055.7055.7034,402
04 Oct 202155.7556.1555.7555.9555.9530,619
01 Oct 202156.4056.8055.5056.1056.1045,726
30 Sept 202157.5557.7556.5056.5556.5557,412
29 Sept 202157.1057.4056.9057.2057.2039,769
28 Sept 202157.7057.8056.6556.6556.6548,859
27 Sept 202158.8058.8057.7057.7557.7543,431
24 Sept 202158.9558.9557.8557.8557.8532,416
23 Sept 202159.4059.4058.4058.5058.5045,422
22 Sept 202160.0060.0058.4058.4058.4060,504
21 Sept 202159.1559.5058.4059.0559.0542,000
20 Sept 202159.1559.4558.7058.7558.7551,160
17 Sept 202160.4060.4059.4559.7059.7087,105
16 Sept 202159.2559.7558.8559.7059.7056,531
15 Sept 202160.0060.2559.3059.5059.5038,753
14 Sept 202159.8559.8559.3059.5559.55116,623
13 Sept 202159.4060.0559.3059.5059.5038,605
10 Sept 202160.2060.2059.3059.3559.3538,688
09 Sept 202160.2060.2059.5059.8559.8550,908
08 Sept 202160.2060.3559.5560.2560.2549,235
07 Sept 202160.0060.4059.7060.1560.1548,200
06 Sept 202160.0060.3059.7560.0560.0531,134
03 Sept 202160.6060.6059.4559.7059.7081,118
02 Sept 202159.7560.7059.1559.8559.8559,080
01 Sept 202160.8061.3059.7560.1560.1561,640
31 Aug 202160.5560.5559.2559.8059.8071,548
30 Aug 202160.5060.8560.1060.1560.1534,949
27 Aug 202160.1560.4559.5560.2560.2519,930
26 Aug 202159.3060.1059.0059.9559.9582,016
25 Aug 202160.1560.1559.2559.2559.2524,222
24 Aug 202160.0060.2559.5559.5559.5532,298
23 Aug 202160.2060.6059.8060.1060.1032,034
20 Aug 202160.4061.1059.9060.4560.4551,366
19 Aug 202159.6060.6059.1060.5060.5048,860
18 Aug 202160.1060.4559.7559.8059.8038,864
17 Aug 202160.1060.5559.8560.1060.1030,890
16 Aug 202161.0061.0560.2060.3060.3032,561
13 Aug 202160.7060.9060.3060.5560.5519,239
12 Aug 202161.2061.4560.2560.4560.4533,374
11 Aug 202159.6061.2559.6061.1061.1043,603
10 Aug 202159.8060.4059.5060.3560.3538,555
09 Aug 202159.3559.8559.1559.5559.5528,148
06 Aug 202159.7559.7558.4059.2059.2030,442
05 Aug 202160.5060.8559.5559.6059.6036,534
04 Aug 202160.4060.5559.4060.2060.2076,082
03 Aug 202160.4060.9059.5060.1560.15111,491
02 Aug 202158.3061.2058.3060.4060.40150,025
30 Jul 202157.6058.9556.9558.5558.5587,249
29 Jul 202158.0058.1557.0057.7057.7067,345
28 Jul 202157.8058.3557.6058.0558.05176,455
27 Jul 202158.1058.1057.5057.7057.7033,173
26 Jul 202157.2058.9057.2058.1058.1029,140
23 Jul 202158.5058.9058.3558.9058.9026,345
22 Jul 202157.0058.4557.0058.4058.4051,467
21 Jul 202158.0058.0057.0057.4557.4549,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...