UK markets closed

Viscofan, S.A. (VIS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
55.90+1.05 (+1.91%)
At close: 05:35PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 202254.5054.5053.3554.1054.10102,730
07 Jul 202253.4054.1553.4054.0054.0045,260
06 Jul 202251.9053.4051.9053.2053.2043,509
05 Jul 202252.8052.8552.2552.6052.6023,398
04 Jul 202251.3552.7551.3552.7052.7014,884
01 Jul 202251.5052.4051.3052.1552.1517,667
30 Jun 202252.0052.7051.7552.5052.5048,978
29 Jun 202252.9552.9552.1552.6552.6530,678
28 Jun 202252.5553.1052.5552.6552.6546,285
27 Jun 202252.9052.9052.3552.8552.8526,742
24 Jun 202252.2052.9051.9552.4052.4041,241
23 Jun 202251.7052.1051.1051.7051.7075,775
22 Jun 202251.7052.3551.4051.8551.8544,983
21 Jun 202252.2052.4051.9052.0552.05164,590
20 Jun 202252.2552.5051.9552.1552.1522,849
17 Jun 202252.5552.5551.7052.2052.2089,554
16 Jun 202251.6552.5551.2552.4052.4064,759
15 Jun 202251.6552.0050.8551.7551.7592,365
14 Jun 202250.1050.3549.9850.1050.10157,126
13 Jun 202250.0050.3549.6050.0050.0062,208
10 Jun 202250.0050.3549.9450.0550.0550,206
09 Jun 202250.3550.4550.0050.2050.2038,664
08 Jun 202251.2051.2050.3050.5050.50108,777
07 Jun 202250.0050.8050.0050.6550.6530,746
06 Jun 202250.3550.5550.1550.1550.1521,452
03 Jun 202250.8550.8550.0050.3550.3560,699
02 Jun 202250.0550.8050.0550.6050.6028,110
01 Jun 202250.3550.5550.0050.0550.0549,392
31 May 202250.3550.6050.0550.1050.1051,010
31 May 20220.43 Dividend
30 May 202250.9051.0550.5050.6550.2242,541
27 May 202250.6050.7050.0050.7050.2742,289
26 May 202250.5050.5050.0050.2549.8229,424
25 May 202250.3550.9550.1050.3549.9237,719
24 May 202249.9650.3049.7650.0049.58161,233
23 May 202250.3550.3549.7649.8649.44542,271
20 May 202250.3050.3049.4849.6049.1846,017
19 May 202249.9649.9649.0649.5649.1445,512
18 May 202250.8050.8049.6049.6049.1853,769
17 May 202250.0051.0050.0050.4550.0247,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...