Viscofan, S.A. (VIS.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 60.00 | 60.00 | 58.70 | 59.20 | 59.20 | 23,245 |
| 25 Jul 2024 | 58.70 | 59.40 | 58.20 | 59.20 | 59.20 | 29,918 |
| 24 Jul 2024 | 60.00 | 60.30 | 58.90 | 59.20 | 59.20 | 42,930 |
| 23 Jul 2024 | 60.80 | 61.30 | 60.00 | 60.00 | 60.00 | 16,394 |
| 22 Jul 2024 | 59.80 | 61.20 | 59.80 | 60.80 | 60.80 | 26,781 |
| 19 Jul 2024 | 59.90 | 60.20 | 59.30 | 59.90 | 59.90 | 15,100 |
| 18 Jul 2024 | 59.80 | 60.20 | 59.30 | 60.10 | 60.10 | 22,981 |
| 17 Jul 2024 | 59.90 | 59.90 | 58.90 | 59.80 | 59.80 | 26,196 |
| 16 Jul 2024 | 59.30 | 59.80 | 59.00 | 59.80 | 59.80 | 18,154 |
| 15 Jul 2024 | 60.40 | 60.40 | 59.30 | 59.40 | 59.40 | 17,035 |
| 12 Jul 2024 | 59.80 | 60.30 | 58.90 | 60.30 | 60.30 | 30,949 |
| 11 Jul 2024 | 59.90 | 60.20 | 59.30 | 59.60 | 59.60 | 50,497 |
| 10 Jul 2024 | 60.10 | 60.10 | 59.40 | 59.70 | 59.70 | 30,735 |
| 09 Jul 2024 | 61.20 | 61.20 | 59.50 | 59.80 | 59.80 | 54,296 |
| 08 Jul 2024 | 61.20 | 61.60 | 61.10 | 61.50 | 61.50 | 18,299 |
| 05 Jul 2024 | 61.00 | 61.90 | 60.90 | 61.20 | 61.20 | 15,806 |
| 04 Jul 2024 | 61.00 | 61.20 | 60.50 | 61.00 | 61.00 | 14,963 |
| 03 Jul 2024 | 61.20 | 61.20 | 60.00 | 60.60 | 60.60 | 22,183 |
| 02 Jul 2024 | 60.80 | 60.80 | 59.40 | 60.20 | 60.20 | 51,530 |
| 01 Jul 2024 | 62.10 | 62.10 | 60.90 | 60.90 | 60.90 | 20,145 |
| 28 Jun 2024 | 62.40 | 62.40 | 61.30 | 61.50 | 61.50 | 35,686 |
| 27 Jun 2024 | 61.40 | 62.20 | 61.40 | 62.10 | 62.10 | 25,027 |
| 26 Jun 2024 | 62.00 | 62.30 | 61.30 | 61.60 | 61.60 | 35,502 |
| 25 Jun 2024 | 61.40 | 62.30 | 61.30 | 62.10 | 62.10 | 40,090 |
| 24 Jun 2024 | 61.70 | 62.10 | 61.10 | 61.60 | 61.60 | 28,926 |
| 21 Jun 2024 | 60.30 | 61.70 | 60.30 | 61.40 | 61.40 | 74,024 |
| 20 Jun 2024 | 60.50 | 61.50 | 60.40 | 61.20 | 61.20 | 39,113 |
| 19 Jun 2024 | 61.80 | 61.80 | 60.20 | 60.70 | 60.70 | 47,466 |
| 18 Jun 2024 | 61.70 | 61.80 | 60.10 | 60.30 | 60.30 | 32,128 |
| 17 Jun 2024 | 61.20 | 62.10 | 60.80 | 61.70 | 61.70 | 31,021 |
| 14 Jun 2024 | 60.10 | 61.20 | 60.10 | 61.00 | 61.00 | 41,377 |
| 13 Jun 2024 | 61.00 | 61.10 | 60.00 | 60.50 | 60.50 | 25,053 |
| 12 Jun 2024 | 60.50 | 61.80 | 60.40 | 60.80 | 60.80 | 22,301 |
| 11 Jun 2024 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | 39,142 |
| 10 Jun 2024 | 60.50 | 60.90 | 60.10 | 60.70 | 60.70 | 39,075 |
| 07 Jun 2024 | 60.60 | 60.90 | 59.70 | 60.70 | 60.70 | 44,311 |
| 06 Jun 2024 | 59.80 | 60.50 | 59.60 | 60.50 | 60.50 | 26,387 |
| 05 Jun 2024 | 59.60 | 59.90 | 59.20 | 59.90 | 59.90 | 32,424 |
| 04 Jun 2024 | 59.60 | 59.70 | 59.20 | 59.50 | 59.50 | 34,151 |
| 03 Jun 2024 | 60.60 | 60.60 | 59.40 | 59.70 | 59.70 | 32,146 |
| 31 May 2024 | 59.10 | 60.30 | 58.90 | 60.10 | 60.10 | 59,790 |
| 30 May 2024 | 60.00 | 60.20 | 59.10 | 59.70 | 59.70 | 35,885 |
| 29 May 2024 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | 43,911 |
| 28 May 2024 | 61.70 | 61.70 | 59.80 | 59.80 | 59.80 | 57,103 |
| 28 May 2024 | 1.596 Dividend | |||||
| 27 May 2024 | 63.10 | 63.50 | 62.50 | 63.00 | 61.40 | 35,044 |
| 24 May 2024 | 63.10 | 63.40 | 62.50 | 63.10 | 61.50 | 46,297 |
| 23 May 2024 | 62.40 | 63.20 | 62.10 | 62.90 | 61.31 | 43,271 |
| 22 May 2024 | 62.50 | 62.60 | 61.80 | 62.40 | 60.82 | 34,321 |
| 21 May 2024 | 62.80 | 63.20 | 62.40 | 62.70 | 61.11 | 53,109 |
| 20 May 2024 | 62.80 | 62.90 | 62.50 | 62.80 | 61.21 | 42,872 |
| 17 May 2024 | 61.70 | 62.70 | 61.60 | 62.70 | 61.11 | 111,038 |
| 16 May 2024 | 61.60 | 62.20 | 61.20 | 62.00 | 60.43 | 44,086 |
| 15 May 2024 | 61.10 | 61.50 | 60.90 | 61.50 | 59.94 | 50,217 |
| 14 May 2024 | 61.40 | 61.50 | 60.80 | 60.90 | 59.36 | 34,726 |
| 13 May 2024 | 60.90 | 61.30 | 60.60 | 61.30 | 59.75 | 46,986 |
| 10 May 2024 | 61.30 | 61.30 | 60.50 | 60.60 | 59.06 | 38,556 |
| 09 May 2024 | 61.00 | 61.20 | 60.70 | 61.20 | 59.65 | 30,105 |
| 08 May 2024 | 60.50 | 60.80 | 60.20 | 60.70 | 59.16 | 31,130 |
| 07 May 2024 | 59.60 | 60.30 | 59.60 | 60.30 | 58.77 | 45,245 |
| 06 May 2024 | 60.00 | 60.30 | 59.90 | 60.20 | 58.67 | 16,297 |
| 03 May 2024 | 60.00 | 60.20 | 59.80 | 60.10 | 58.58 | 25,623 |
| 02 May 2024 | 59.50 | 60.10 | 59.40 | 59.90 | 58.38 | 35,639 |
| 30 Apr 2024 | 60.50 | 60.90 | 59.60 | 59.70 | 58.19 | 75,278 |
| 29 Apr 2024 | 60.60 | 61.00 | 60.30 | 60.80 | 59.26 | 70,105 |
| 26 Apr 2024 | 61.60 | 61.90 | 60.50 | 60.50 | 58.97 | 64,489 |
| 25 Apr 2024 | 60.50 | 61.40 | 60.30 | 61.40 | 59.84 | 41,002 |
| 24 Apr 2024 | 61.60 | 61.60 | 60.40 | 60.50 | 58.97 | 32,346 |
| 23 Apr 2024 | 60.00 | 61.40 | 60.00 | 61.40 | 59.84 | 66,173 |
| 22 Apr 2024 | 59.30 | 60.50 | 59.30 | 59.80 | 58.29 | 50,739 |
| 19 Apr 2024 | 59.00 | 59.50 | 58.50 | 59.10 | 57.60 | 39,525 |
| 18 Apr 2024 | 57.70 | 59.80 | 57.70 | 59.50 | 57.99 | 66,899 |
| 17 Apr 2024 | 57.50 | 58.00 | 57.50 | 57.60 | 56.14 | 39,159 |
| 16 Apr 2024 | 57.50 | 58.20 | 57.50 | 57.70 | 56.24 | 52,103 |
| 15 Apr 2024 | 57.90 | 58.50 | 57.70 | 58.20 | 56.73 | 68,726 |
| 12 Apr 2024 | 58.20 | 58.90 | 58.00 | 58.00 | 56.53 | 34,276 |
| 11 Apr 2024 | 58.50 | 59.00 | 57.90 | 58.40 | 56.92 | 37,401 |
| 10 Apr 2024 | 57.90 | 59.10 | 57.60 | 58.70 | 57.21 | 64,160 |
| 09 Apr 2024 | 58.30 | 58.50 | 57.50 | 57.80 | 56.34 | 46,799 |
| 08 Apr 2024 | 57.80 | 58.80 | 57.70 | 58.60 | 57.12 | 37,122 |
| 05 Apr 2024 | 57.90 | 58.00 | 57.50 | 57.90 | 56.43 | 35,893 |
| 04 Apr 2024 | 57.50 | 58.00 | 57.30 | 57.90 | 56.43 | 32,497 |
| 03 Apr 2024 | 58.00 | 58.20 | 57.20 | 57.30 | 55.85 | 46,339 |
| 02 Apr 2024 | 57.90 | 59.20 | 57.90 | 58.00 | 56.53 | 36,272 |
| 28 Mar 2024 | 58.20 | 59.00 | 58.20 | 58.90 | 57.41 | 33,785 |
| 27 Mar 2024 | 58.50 | 58.90 | 58.00 | 58.80 | 57.31 | 26,566 |
| 26 Mar 2024 | 57.50 | 58.40 | 57.50 | 58.40 | 56.92 | 36,216 |
| 25 Mar 2024 | 57.80 | 58.30 | 57.50 | 57.70 | 56.24 | 28,869 |
| 22 Mar 2024 | 57.90 | 58.50 | 57.70 | 57.90 | 56.43 | 33,783 |
| 21 Mar 2024 | 57.50 | 58.10 | 57.20 | 57.70 | 56.24 | 47,860 |
| 20 Mar 2024 | 58.50 | 58.50 | 57.20 | 57.70 | 56.24 | 39,094 |
| 19 Mar 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 56.53 | 62,928 |
| 18 Mar 2024 | 58.90 | 59.40 | 58.60 | 58.80 | 57.31 | 51,162 |
| 15 Mar 2024 | 58.60 | 59.00 | 58.20 | 58.90 | 57.41 | 86,701 |
| 14 Mar 2024 | 59.10 | 59.50 | 58.40 | 58.40 | 56.92 | 66,190 |
| 13 Mar 2024 | 58.10 | 59.10 | 58.10 | 59.00 | 57.51 | 55,497 |
| 12 Mar 2024 | 58.10 | 58.70 | 58.10 | 58.20 | 56.73 | 49,508 |
| 11 Mar 2024 | 57.40 | 58.10 | 57.40 | 57.90 | 56.43 | 39,345 |
| 08 Mar 2024 | 57.30 | 57.80 | 57.20 | 57.60 | 56.14 | 22,162 |
| 07 Mar 2024 | 56.30 | 57.40 | 56.30 | 57.20 | 55.75 | 28,598 |
| *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.