MCE - Delayed Quote EUR

Viscofan, S.A. (VIS.MC)

61.40 +1.60 (+2.68%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 60.00 61.40 60.00 61.40 61.40 66,173
Apr 22, 2024 59.30 60.50 59.30 59.80 59.80 50,739
Apr 19, 2024 59.00 59.50 58.50 59.10 59.10 39,525
Apr 18, 2024 57.70 59.80 57.70 59.50 59.50 66,899
Apr 17, 2024 57.50 58.00 57.50 57.60 57.60 39,159
Apr 16, 2024 57.50 58.20 57.50 57.70 57.70 52,103
Apr 15, 2024 57.90 58.50 57.70 58.20 58.20 68,726
Apr 12, 2024 58.20 58.90 58.00 58.00 58.00 34,276
Apr 11, 2024 58.50 59.00 57.90 58.40 58.40 37,401
Apr 10, 2024 57.90 59.10 57.60 58.70 58.70 64,160
Apr 9, 2024 58.30 58.50 57.50 57.80 57.80 46,799
Apr 8, 2024 57.80 58.80 57.70 58.60 58.60 37,122
Apr 5, 2024 57.90 58.00 57.50 57.90 57.90 35,893
Apr 4, 2024 57.50 58.00 57.30 57.90 57.90 32,497
Apr 3, 2024 58.00 58.20 57.20 57.30 57.30 46,339
Apr 2, 2024 57.90 59.20 57.90 58.00 58.00 36,272
Mar 28, 2024 58.20 59.00 58.20 58.90 58.90 33,785
Mar 27, 2024 58.50 58.90 58.00 58.80 58.80 26,566
Mar 26, 2024 57.50 58.40 57.50 58.40 58.40 36,216
Mar 25, 2024 57.80 58.30 57.50 57.70 57.70 28,869
Mar 22, 2024 57.90 58.50 57.70 57.90 57.90 33,783
Mar 21, 2024 57.50 58.10 57.20 57.70 57.70 47,860
Mar 20, 2024 58.50 58.50 57.20 57.70 57.70 39,094
Mar 19, 2024 59.00 59.50 58.00 58.00 58.00 62,928
Mar 18, 2024 58.90 59.40 58.60 58.80 58.80 51,162
Mar 15, 2024 58.60 59.00 58.20 58.90 58.90 86,701
Mar 14, 2024 59.10 59.50 58.40 58.40 58.40 66,190
Mar 13, 2024 58.10 59.10 58.10 59.00 59.00 55,497
Mar 12, 2024 58.10 58.70 58.10 58.20 58.20 49,508
Mar 11, 2024 57.40 58.10 57.40 57.90 57.90 39,345
Mar 8, 2024 57.30 57.80 57.20 57.60 57.60 22,162
Mar 7, 2024 56.30 57.40 56.30 57.20 57.20 28,598
Mar 6, 2024 57.20 57.40 56.10 56.50 56.50 37,638
Mar 5, 2024 57.40 57.70 56.30 56.90 56.90 55,474
Mar 4, 2024 57.50 57.80 56.70 57.60 57.60 90,201
Mar 1, 2024 52.40 57.60 52.30 57.50 57.50 149,473
Feb 29, 2024 52.40 52.40 51.80 52.10 52.10 55,175
Feb 28, 2024 52.00 52.30 51.70 51.90 51.90 32,840
Feb 27, 2024 52.70 52.80 51.70 52.00 52.00 60,442
Feb 26, 2024 52.90 53.20 52.40 52.70 52.70 56,545
Feb 23, 2024 53.10 53.10 52.50 52.80 52.80 55,968
Feb 22, 2024 54.30 54.40 52.70 52.70 52.70 37,551
Feb 21, 2024 53.60 54.20 53.60 53.90 53.90 54,162
Feb 20, 2024 53.00 53.60 52.90 53.40 53.40 27,097
Feb 19, 2024 53.70 53.70 52.50 52.90 52.90 71,329
Feb 16, 2024 53.50 54.00 53.50 53.80 53.80 24,894
Feb 15, 2024 54.20 54.20 53.40 53.50 53.50 46,064
Feb 14, 2024 53.40 54.40 53.40 53.80 53.80 45,211
Feb 13, 2024 53.80 54.10 53.40 53.50 53.50 30,556
Feb 12, 2024 53.60 54.10 53.30 54.00 54.00 27,711
Feb 9, 2024 54.40 54.50 53.40 53.40 53.40 46,285
Feb 8, 2024 53.60 54.80 53.50 54.30 54.30 51,528
Feb 7, 2024 54.50 54.60 53.50 53.50 53.50 52,129
Feb 6, 2024 54.00 54.50 53.60 54.30 54.30 38,679
Feb 5, 2024 53.30 55.00 53.30 54.00 54.00 77,364
Feb 2, 2024 53.00 53.80 53.00 53.00 53.00 47,683
Feb 1, 2024 54.10 54.50 52.50 52.70 52.70 91,680
Jan 31, 2024 54.40 54.40 53.80 54.20 54.20 47,056
Jan 30, 2024 54.00 54.50 53.90 53.90 53.90 35,079
Jan 29, 2024 54.20 54.40 53.50 54.20 54.20 27,184
Jan 26, 2024 52.20 54.50 52.10 54.20 54.20 96,467
Jan 25, 2024 53.10 53.10 51.90 52.10 52.10 54,377
Jan 24, 2024 52.80 53.50 52.70 53.00 53.00 44,475
Jan 23, 2024 52.40 53.60 52.10 52.80 52.80 54,861
Jan 22, 2024 52.30 52.90 52.30 52.50 52.50 28,407
Jan 19, 2024 52.80 53.20 52.00 52.10 52.10 37,573
Jan 18, 2024 54.20 54.20 52.30 52.90 52.90 55,758
Jan 17, 2024 54.20 54.70 53.40 54.20 54.20 52,250
Jan 16, 2024 53.90 54.80 53.80 54.50 54.50 38,562
Jan 15, 2024 53.70 54.10 53.40 53.90 53.90 31,072
Jan 12, 2024 53.80 54.10 53.30 53.40 53.40 22,438
Jan 11, 2024 53.70 53.90 53.00 53.20 53.20 28,196
Jan 10, 2024 53.20 53.80 53.00 53.40 53.40 63,831
Jan 9, 2024 54.20 54.20 53.10 53.30 53.30 24,975
Jan 8, 2024 53.20 54.20 53.10 54.00 54.00 29,482
Jan 5, 2024 53.40 53.80 52.80 53.20 53.20 41,277
Jan 4, 2024 52.60 53.90 52.60 53.70 53.70 44,985
Jan 3, 2024 54.20 54.30 52.60 52.60 52.60 61,053
Jan 2, 2024 53.80 54.10 53.40 53.80 53.80 42,697
Dec 29, 2023 53.80 54.20 53.60 53.60 53.60 28,629
Dec 28, 2023 53.80 54.80 53.80 53.90 53.90 35,645
Dec 27, 2023 53.80 54.30 53.40 53.80 53.80 57,302
Dec 22, 2023 53.90 54.60 53.30 53.60 53.60 60,515
Dec 21, 2023 53.60 54.20 53.40 54.00 54.00 54,717
Dec 20, 2023 54.30 54.50 53.40 53.90 53.90 60,847
Dec 19, 2023 55.00 55.20 54.10 54.20 54.20 55,908
Dec 18, 2023 1.40 Dividend
Dec 18, 2023 54.70 55.20 54.20 54.90 54.90 61,229
Dec 15, 2023 56.30 56.30 55.60 55.70 54.30 78,659
Dec 14, 2023 56.30 57.00 56.00 56.10 54.69 61,953
Dec 13, 2023 56.00 56.50 55.60 56.00 54.59 56,492
Dec 12, 2023 57.00 57.20 56.30 56.30 54.88 95,365
Dec 11, 2023 57.00 57.30 56.40 56.70 55.27 44,752
Dec 8, 2023 57.20 57.60 56.90 57.10 55.66 30,707
Dec 7, 2023 56.70 57.20 56.40 57.00 55.57 36,566
Dec 6, 2023 57.30 57.40 56.30 56.30 54.88 31,146
Dec 5, 2023 57.30 57.40 56.90 57.10 55.66 20,738
Dec 4, 2023 56.70 57.80 56.70 57.00 55.57 34,723
Dec 1, 2023 56.20 57.00 55.80 56.60 55.18 47,010
Nov 30, 2023 55.10 56.40 55.00 56.30 54.88 65,343
Nov 29, 2023 55.50 55.60 55.10 55.30 53.91 38,158
Nov 28, 2023 56.10 56.10 55.20 55.50 54.11 29,502
Nov 27, 2023 56.00 56.30 55.70 55.80 54.40 51,706
Nov 24, 2023 55.50 55.90 55.10 55.60 54.20 34,462
Nov 23, 2023 55.60 55.70 55.10 55.60 54.20 14,222
Nov 22, 2023 54.90 56.30 54.90 55.70 54.30 53,325
Nov 21, 2023 56.40 56.40 55.40 55.60 54.20 25,677
Nov 20, 2023 55.00 56.40 55.00 56.20 54.79 55,214
Nov 17, 2023 55.90 56.40 55.50 55.50 54.11 42,757
Nov 16, 2023 56.60 56.90 55.60 55.70 54.30 23,722
Nov 15, 2023 55.60 57.10 55.60 56.40 54.98 31,090
Nov 14, 2023 55.00 56.20 54.70 56.20 54.79 39,538
Nov 13, 2023 55.00 55.20 54.30 54.70 53.33 26,647
Nov 10, 2023 55.40 55.80 54.70 55.30 53.91 29,859
Nov 9, 2023 54.20 55.70 54.20 55.50 54.11 17,605
Nov 8, 2023 54.80 54.80 53.70 54.60 53.23 50,213
Nov 7, 2023 54.60 55.50 54.60 54.80 53.42 33,558
Nov 6, 2023 55.20 55.50 54.70 55.20 53.81 47,951
Nov 3, 2023 55.60 55.80 55.10 55.30 53.91 39,572
Nov 2, 2023 53.70 55.80 53.40 55.60 54.20 53,431
Nov 1, 2023 54.60 54.60 53.30 53.60 52.25 13,003
Oct 31, 2023 54.80 55.40 54.30 54.60 53.23 39,085
Oct 30, 2023 53.50 54.80 52.20 54.30 52.94 117,003
Oct 27, 2023 52.20 53.00 51.80 52.00 50.69 32,619
Oct 26, 2023 52.80 53.30 51.60 52.30 50.99 116,059
Oct 25, 2023 53.90 54.00 53.40 53.80 52.45 29,227
Oct 24, 2023 54.00 54.20 53.50 53.90 52.55 24,639
Oct 23, 2023 53.70 54.00 52.80 53.70 52.35 44,160
Oct 20, 2023 54.10 54.50 53.60 53.80 52.45 47,496
Oct 19, 2023 55.90 56.00 54.30 54.60 53.23 64,134
Oct 18, 2023 57.00 57.10 55.40 55.50 54.11 69,488
Oct 17, 2023 57.40 58.00 56.90 57.20 55.76 28,161
Oct 16, 2023 58.20 58.60 57.40 57.60 56.15 27,270
Oct 13, 2023 57.50 58.70 57.50 58.50 57.03 38,913
Oct 12, 2023 57.90 58.30 57.60 57.80 56.35 16,430
Oct 11, 2023 57.60 58.10 57.50 57.90 56.44 17,721
Oct 10, 2023 56.80 58.10 56.50 57.90 56.44 77,011
Oct 9, 2023 57.60 58.90 56.40 56.50 55.08 71,854
Oct 6, 2023 58.00 58.80 57.60 58.60 57.13 44,001
Oct 5, 2023 57.10 58.10 57.00 58.00 56.54 32,468
Oct 4, 2023 57.50 58.20 57.00 57.00 55.57 43,215
Oct 3, 2023 58.80 58.80 57.40 57.60 56.15 28,341
Oct 2, 2023 58.00 58.90 57.80 58.20 56.74 46,059
Sep 29, 2023 58.00 58.20 57.80 57.80 56.35 45,076
Sep 28, 2023 57.30 57.90 57.20 57.60 56.15 29,109
Sep 27, 2023 58.50 58.60 57.00 57.50 56.05 26,654
Sep 26, 2023 59.20 59.50 58.20 58.30 56.83 30,951
Sep 25, 2023 59.50 60.10 59.20 59.40 57.91 22,939
Sep 22, 2023 59.80 60.20 59.50 60.00 58.49 22,313
Sep 21, 2023 60.00 60.90 59.50 60.00 58.49 33,839
Sep 20, 2023 59.70 60.60 59.50 60.20 58.69 28,518
Sep 19, 2023 58.80 60.30 58.80 60.10 58.59 40,435
Sep 18, 2023 58.50 59.60 58.50 59.00 57.52 33,097
Sep 15, 2023 59.00 59.20 58.60 58.60 57.13 76,048
Sep 14, 2023 58.70 59.10 58.40 59.00 57.52 34,222
Sep 13, 2023 58.80 58.80 58.10 58.40 56.93 19,616
Sep 12, 2023 59.50 59.50 58.60 58.60 57.13 21,032
Sep 11, 2023 59.40 59.40 59.00 59.20 57.71 13,839
Sep 8, 2023 58.30 59.80 58.30 59.30 57.81 36,938
Sep 7, 2023 57.90 58.80 57.90 58.50 57.03 12,467
Sep 6, 2023 58.00 58.80 57.60 58.50 57.03 28,413
Sep 5, 2023 59.30 59.30 58.00 58.10 56.64 24,367
Sep 4, 2023 59.70 59.70 58.70 59.30 57.81 19,994
Sep 1, 2023 59.70 60.10 59.30 59.70 58.20 16,252
Aug 31, 2023 60.00 60.60 59.70 60.00 58.49 29,555
Aug 30, 2023 59.50 60.30 59.10 60.00 58.49 31,359
Aug 29, 2023 59.40 59.70 58.90 59.40 57.91 19,393
Aug 28, 2023 58.50 58.80 58.40 58.60 57.13 2,101
Aug 25, 2023 57.30 58.30 57.30 58.30 56.83 20,921
Aug 24, 2023 57.90 57.90 57.30 57.50 56.05 16,158
Aug 23, 2023 58.00 58.90 57.50 57.60 56.15 23,125
Aug 22, 2023 58.20 58.40 57.80 57.80 56.35 25,094
Aug 21, 2023 58.20 58.60 57.80 57.90 56.44 19,659
Aug 18, 2023 58.60 59.00 57.90 58.30 56.83 29,436
Aug 17, 2023 59.20 59.30 58.50 58.60 57.13 25,351
Aug 16, 2023 59.50 60.30 59.30 59.30 57.81 36,777
Aug 15, 2023 60.00 60.30 59.50 59.50 58.00 20,959
Aug 14, 2023 60.10 60.30 59.80 59.80 58.30 35,955
Aug 11, 2023 60.50 60.70 59.70 59.70 58.20 13,179
Aug 10, 2023 60.30 60.70 60.00 60.60 59.08 91,217
Aug 9, 2023 60.00 60.30 59.40 60.10 58.59 34,239
Aug 8, 2023 59.30 60.10 59.00 59.80 58.30 51,320
Aug 7, 2023 59.40 59.70 59.10 59.20 57.71 26,240
Aug 4, 2023 59.70 59.80 59.40 59.40 57.91 26,281
Aug 3, 2023 59.90 60.30 59.50 59.60 58.10 69,010
Aug 2, 2023 59.20 60.50 59.20 60.10 58.59 37,388
Aug 1, 2023 59.30 59.50 58.70 59.20 57.71 53,643
Jul 31, 2023 59.50 59.90 58.80 59.00 57.52 47,176
Jul 28, 2023 61.30 61.30 59.50 59.60 58.10 131,779
Jul 27, 2023 62.00 62.90 61.50 62.50 60.93 21,425
Jul 26, 2023 62.50 62.50 61.80 62.00 60.44 19,769
Jul 25, 2023 61.20 62.00 61.20 62.00 60.44 32,399
Jul 24, 2023 61.30 61.90 61.20 61.90 60.34 26,202
Jul 21, 2023 62.00 62.00 61.10 61.60 60.05 39,085
Jul 20, 2023 63.40 63.40 61.40 61.70 60.15 30,826
Jul 19, 2023 62.50 62.90 61.30 62.10 60.54 26,629
Jul 18, 2023 62.00 62.70 61.80 62.40 60.83 24,036
Jul 17, 2023 64.70 64.70 61.90 62.20 60.64 40,663
Jul 14, 2023 63.80 64.70 63.70 64.20 62.59 31,180
Jul 13, 2023 64.10 64.30 63.80 64.20 62.59 16,924
Jul 12, 2023 62.50 64.10 62.50 64.10 62.49 23,204
Jul 11, 2023 64.30 64.30 63.20 63.60 62.00 27,965
Jul 10, 2023 63.30 64.90 62.80 64.10 62.49 37,054
Jul 7, 2023 62.00 63.50 61.60 63.40 61.81 35,539
Jul 6, 2023 63.00 63.80 62.50 62.70 61.12 41,991
Jul 5, 2023 64.00 64.00 63.20 63.30 61.71 25,987
Jul 4, 2023 63.90 64.00 63.20 63.60 62.00 17,146
Jul 3, 2023 63.70 64.00 62.90 63.80 62.20 32,666
Jun 30, 2023 62.30 63.80 62.30 63.30 61.71 57,648
Jun 29, 2023 62.90 63.20 62.30 62.50 60.93 29,981
Jun 28, 2023 62.00 63.30 62.00 63.10 61.51 40,185
Jun 27, 2023 62.60 63.40 61.70 62.30 60.73 31,403
Jun 26, 2023 61.60 62.60 61.60 62.40 60.83 33,576
Jun 23, 2023 61.80 61.90 61.40 61.80 60.25 28,466
Jun 22, 2023 60.90 61.40 60.50 61.20 59.66 32,280
Jun 21, 2023 62.00 62.00 61.10 61.20 59.66 24,382
Jun 20, 2023 61.20 62.30 61.00 61.60 60.05 37,827
Jun 19, 2023 61.90 62.20 61.50 61.70 60.15 30,632
Jun 16, 2023 61.20 61.80 60.80 61.50 59.95 85,352
Jun 15, 2023 61.00 61.60 60.60 61.20 59.66 37,277
Jun 14, 2023 61.30 62.00 61.30 61.30 59.76 40,657
Jun 13, 2023 61.80 61.90 60.90 61.40 59.86 46,797
Jun 12, 2023 61.80 62.20 61.50 61.60 60.05 31,830
Jun 9, 2023 61.90 62.50 61.60 61.60 60.05 24,100
Jun 8, 2023 62.70 63.00 62.30 62.30 60.73 23,886
Jun 7, 2023 63.30 63.60 62.60 62.60 61.03 33,915
Jun 6, 2023 0.54 Dividend
Jun 6, 2023 62.90 63.60 62.10 63.20 61.61 45,136
Jun 5, 2023 63.10 63.90 62.20 63.60 61.48 33,439
Jun 2, 2023 62.70 63.30 62.10 63.00 60.90 35,124
Jun 1, 2023 63.00 63.00 61.90 62.20 60.12 28,863
May 31, 2023 62.40 63.00 62.00 62.50 60.41 53,251
May 30, 2023 63.00 63.30 62.40 62.90 60.80 23,602
May 29, 2023 63.00 63.40 63.00 63.40 61.28 28,480
May 26, 2023 64.00 64.00 63.00 63.10 60.99 36,938
May 25, 2023 63.80 63.80 62.40 63.70 61.57 28,244
May 24, 2023 64.30 64.50 63.20 63.70 61.57 35,493
May 23, 2023 63.90 64.90 63.70 64.70 62.54 17,581
May 22, 2023 65.00 65.10 63.60 63.90 61.76 26,124
May 19, 2023 64.40 65.20 63.90 64.90 62.73 20,848
May 18, 2023 65.20 65.50 64.10 64.50 62.34 17,055
May 17, 2023 65.30 65.60 64.50 64.80 62.63 19,049
May 16, 2023 65.50 65.60 64.50 65.30 63.12 28,210
May 15, 2023 65.00 65.00 64.00 64.30 62.15 37,803
May 12, 2023 64.80 65.50 64.70 64.80 62.63 32,697
May 11, 2023 64.10 64.60 64.00 64.50 62.34 41,076
May 10, 2023 63.90 64.30 63.50 63.90 61.76 30,482
May 9, 2023 63.40 64.00 63.10 63.80 61.67 32,813
May 8, 2023 63.70 63.80 62.90 63.60 61.48 16,366
May 5, 2023 62.10 63.50 62.10 63.30 61.19 32,003
May 4, 2023 62.90 62.90 62.10 62.50 60.41 32,373
May 3, 2023 62.00 62.90 62.00 62.40 60.32 35,054
May 2, 2023 62.50 62.70 61.70 61.90 59.83 45,297
Apr 28, 2023 62.50 62.50 60.80 62.20 60.12 87,911
Apr 27, 2023 63.60 63.70 58.80 62.20 60.12 202,008
Apr 26, 2023 64.80 65.10 62.70 64.80 62.63 55,579
Apr 25, 2023 65.80 66.10 64.50 65.10 62.92 63,240
Apr 24, 2023 66.40 66.40 65.70 66.30 64.08 78,225

Related Tickers

VID.MC Vidrala, S.A.
97.00
+2.21%
 
VRLA.PA Verallia Société Anonyme
34.20
-0.41%
 
BERY Berry Global Group, Inc.
56.37
-0.79%
 
VKSC Viskase Companies, Inc.
1.9600
0.00%
 
CCDBF CCL Industries Inc.
52.43
+1.43%
 
VRLAp.XC
 
YHGJ Yunhong Green CTI Ltd.
1.3400
-5.63%
 
ALGIL.PA Groupe Guillin S.A.
29.05
+6.41%
 
HUH1V.HE Huhtamäki Oyj
36.12
+0.06%
 
SK3.IR Smurfit Kappa Group Plc
40.38
-1.39%