UK markets closed

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
49.60+0.04 (+0.08%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202250.3050.3049.4849.6049.6046,017
19 May 202249.9649.9649.0649.5649.5645,512
18 May 202250.8050.8049.6049.6049.6053,769
17 May 202250.0051.0050.0050.4550.4547,704
16 May 202249.5049.8449.2249.7049.7067,217
13 May 202249.5650.1549.4649.4849.4833,543
12 May 202249.9049.9249.4449.6249.6250,760
11 May 202250.0050.1549.6250.0550.0553,335
10 May 202250.8050.9049.8049.8049.8054,052
09 May 202250.6050.8049.6249.6249.6257,340
06 May 202251.4051.4050.3050.7050.7035,094
05 May 202252.1052.2551.4051.5551.5526,017
04 May 202252.2052.2051.4051.7551.7545,871
03 May 202252.4052.4051.5552.1552.1532,224
02 May 202252.2552.3551.1051.6051.6055,197
29 Apr 202253.4553.9051.8052.5552.5558,082
28 Apr 202253.9554.2053.5053.9053.9044,441
27 Apr 202253.1053.8052.8553.7553.7538,424
26 Apr 202253.7553.9553.0553.3053.3032,704
25 Apr 202253.3053.4552.5553.2053.2080,566
22 Apr 202253.1553.6052.8553.1053.1038,369
21 Apr 202254.4054.4053.7053.9553.9540,328
20 Apr 202253.9053.9053.4053.6553.6539,991
19 Apr 202253.7053.8552.9053.5053.50122,719
14 Apr 202253.5054.1553.5053.8553.8532,402
13 Apr 202254.5054.5053.5053.6553.6531,818
12 Apr 202254.5054.5053.8554.1554.1539,680
11 Apr 202254.6055.6054.6054.7554.7544,702
08 Apr 202256.3056.3055.0055.4555.4534,979
07 Apr 202255.2056.3555.2055.8555.8534,507
06 Apr 202254.8055.7054.8055.4055.4042,936
05 Apr 202254.0554.9053.5554.7054.7033,788
04 Apr 202254.0054.0053.1553.4553.4533,181
01 Apr 202254.4054.4053.2553.2553.2532,902
31 Mar 202253.3054.2053.3053.8053.8042,266
30 Mar 202253.7554.2553.5053.9553.9538,237
29 Mar 202253.9054.2553.5053.9053.9034,844
28 Mar 202253.1053.8052.9053.0553.0528,525
25 Mar 202253.2053.2052.5052.5052.5027,626
24 Mar 202253.5053.5052.6052.6052.6028,967
23 Mar 202254.1054.1053.0553.0553.0530,105
22 Mar 202254.2054.2053.2553.7053.7043,907
21 Mar 202253.5054.3553.5053.7053.7056,902
18 Mar 202253.5053.7553.1053.4553.4554,792
17 Mar 202254.0054.3053.5053.7053.7019,697
16 Mar 202254.4054.5053.4554.1054.1044,751
15 Mar 202253.0553.5052.6553.2053.2028,582
14 Mar 202252.3053.6052.0053.3553.3542,059
11 Mar 202252.5553.1051.9552.5552.5545,198
10 Mar 202252.0052.6551.0052.2052.20122,171
09 Mar 202250.2551.5049.9651.3051.3078,759
08 Mar 202250.3551.6549.8650.0550.0551,753
07 Mar 202249.8451.1548.9250.7050.7086,362
04 Mar 202252.6052.6551.0051.1551.1553,838
03 Mar 202254.9554.9552.3552.4552.4557,041
02 Mar 202254.2054.5553.7554.0054.0048,062
01 Mar 202254.7555.4554.2554.4554.4561,336
28 Feb 202253.9055.5553.9055.3055.3066,443
25 Feb 202253.7555.2051.7554.6554.6591,559
24 Feb 202253.4554.6053.4554.4054.4043,291
23 Feb 202255.0055.5554.6554.6554.6569,653
22 Feb 202255.1055.4554.6054.9054.9088,714
21 Feb 202255.6055.8055.3555.6555.6580,170
18 Feb 202255.2055.8054.9055.1555.1537,853
17 Feb 202255.7055.9055.1555.5055.5037,644
16 Feb 202255.3055.7055.0055.2555.2538,781
15 Feb 202253.3055.1553.0054.9054.9056,228
14 Feb 202253.6554.6553.6554.4054.4044,989
11 Feb 202254.1055.2054.0054.7054.7064,535
10 Feb 202254.3054.7054.2054.3054.3023,537
09 Feb 202253.8555.0053.8554.3054.3050,127
08 Feb 202254.0554.0553.1553.4553.4565,930
07 Feb 202254.2054.2053.0553.5553.5524,675
04 Feb 202254.1554.7053.2053.2053.2051,064
03 Feb 202255.2055.2054.0554.1554.1558,904
02 Feb 202254.6555.0054.4054.5554.5543,983
01 Feb 202253.6055.2053.6054.5554.5565,006
31 Jan 202254.0055.1553.4553.9553.9548,098
28 Jan 202255.1555.2554.6054.8554.85296,807
27 Jan 202254.7055.5553.7055.3555.3598,761
26 Jan 202253.4053.7052.8553.2553.25508,339
25 Jan 202253.5053.5552.4052.6052.6063,605
24 Jan 202254.1554.6553.2553.2553.2569,796
21 Jan 202253.9554.4053.1054.2054.2059,740
20 Jan 202252.6054.3052.6053.9053.90108,543
19 Jan 202252.0053.1051.6552.9052.90372,500
18 Jan 202253.4553.4551.6551.9551.95117,006
17 Jan 202254.6554.6553.2053.2053.2052,577
14 Jan 202255.1055.1053.9554.0054.0081,862
13 Jan 202255.5055.8555.1555.1555.1541,021
12 Jan 202255.9556.2055.2555.2555.2555,359
11 Jan 202255.3056.7555.1056.2056.2044,828
10 Jan 202256.3056.3055.1555.2055.2041,273
07 Jan 202256.0056.4055.6556.0556.0569,665
06 Jan 202256.7056.7055.7556.0556.0544,901
05 Jan 202256.8556.8556.1556.5056.50201,990
04 Jan 202257.0057.0056.2056.4056.4045,067
03 Jan 202257.0057.1056.2556.6556.6533,399
30 Dec 202156.3557.0056.3056.9056.9046,210
29 Dec 202156.0556.7556.0556.6556.6548,125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...