MCE - Delayed Quote EUR

Vidrala, S.A. (VID.MC)

Compare
92.30
+2.20
+(2.44%)
At close: 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202593.4093.8091.6092.3092.3040,749
Apr 9, 202589.0091.4088.3090.1090.1047,808
Apr 8, 202588.8092.4088.7091.4091.4047,100
Apr 7, 202588.5090.7085.3087.3087.3085,844
Apr 4, 202591.5091.9087.9090.3090.3046,428
Apr 3, 202592.3093.3091.7091.9091.9021,452
Apr 2, 202595.7095.7092.4093.5093.5011,785
Apr 1, 202593.0093.6092.3093.0093.0014,470
Mar 31, 202593.5093.7092.3092.3092.3023,166
Mar 28, 202595.5095.5093.9094.3094.3011,928
Mar 27, 202595.4095.7094.4095.0095.0014,381
Mar 26, 202596.2096.2095.1095.3095.308,458
Mar 25, 202596.1096.2095.0095.5095.5013,786
Mar 24, 202596.0097.1095.3095.3095.3013,402
Mar 21, 202595.8096.1095.1095.7095.7034,584
Mar 20, 202598.1098.1095.7096.4096.4024,467
Mar 19, 202596.4097.7096.4097.4097.4024,372
Mar 18, 202598.1098.1096.6097.1097.1017,285
Mar 17, 202595.7097.3095.0097.3097.3023,639
Mar 14, 202596.0096.9095.5096.3096.3020,566
Mar 13, 202597.8098.5095.9096.2096.2021,220
Mar 12, 202598.6099.2096.4098.3098.3049,402
Mar 11, 2025100.20101.2098.4098.7098.7042,926
Mar 10, 2025101.60102.6099.70100.40100.4053,323
Mar 7, 2025101.00102.2098.20101.40101.4053,040
Mar 6, 202597.60101.8097.30101.60101.6057,616
Mar 5, 202596.4098.8096.3096.7096.7024,286
Mar 4, 202596.8097.5094.7095.2095.2028,070
Mar 3, 202599.0099.3093.4097.1097.1040,122
Feb 28, 202596.80101.6096.2099.0099.0075,884
Feb 27, 202596.2096.8095.5096.8096.8019,366
Feb 26, 202596.2097.5096.2096.9096.9010,455
Feb 25, 202596.1097.6095.6096.4096.409,769
Feb 24, 202596.5096.8095.4096.4096.4015,776
Feb 21, 202596.5097.1096.0096.2096.2016,456
Feb 20, 202596.5097.3096.1096.3096.3016,391
Feb 19, 202599.7099.8096.0096.2096.2016,428
Feb 18, 202599.40100.2099.2099.7099.7029,389
Feb 17, 202599.0099.5098.2099.4099.4018,335
Feb 14, 202598.0099.4097.6099.0099.0044,746
Feb 13, 202596.7098.3096.6098.0098.0037,900
Feb 12, 2025 1.12 Dividend
Feb 12, 202595.4097.6095.4096.7096.7071,202
Feb 11, 202597.7097.8096.3097.2096.0821,053
Feb 10, 202597.6098.1097.2097.6096.4817,802
Feb 7, 202597.8098.4096.9097.0095.8816,846
Feb 6, 202597.4097.6096.5097.3096.1818,649
Feb 5, 202598.0098.0096.3097.1095.9820,267
Feb 4, 202597.1098.1096.5097.5096.3813,557
Feb 3, 202595.6097.7095.6097.7096.5724,359
Jan 31, 202595.90100.0095.4099.0097.8647,461
Jan 30, 202594.3096.0094.1095.7094.6019,348
Jan 29, 202594.7094.7092.9093.9092.8218,110
Jan 28, 202594.0095.4093.5094.3093.2111,466
Jan 27, 202592.0094.0091.6093.9092.8211,416
Jan 24, 202592.9093.7092.5093.0091.939,249
Jan 23, 202594.0094.3092.6092.6091.5317,455
Jan 22, 202594.2094.9093.4094.2093.1111,575
Jan 21, 202591.9094.6090.6094.3093.2119,747
Jan 20, 202591.9092.9091.2091.9090.8415,453
Jan 17, 202590.5091.9090.4091.9090.8436,573
Jan 16, 202590.0090.5089.4090.0088.9617,120
Jan 15, 202588.5089.8088.5089.8088.7720,536
Jan 14, 202590.0090.2088.4088.8087.7832,675
Jan 13, 202590.0090.0088.4089.6088.5719,582
Jan 10, 202590.0090.9089.6089.8088.7724,882
Jan 9, 202591.8091.8089.8090.3089.2610,200
Jan 8, 202591.2091.4089.9091.0089.9520,065
Jan 7, 202591.4092.0090.5090.9089.8517,912
Jan 6, 202592.3092.3090.9092.0090.9415,757
Jan 3, 202592.4092.6091.2091.4090.3514,638
Jan 2, 202592.8093.0091.6092.7091.638,853
Dec 31, 202492.0092.9091.3092.9091.835,925
Dec 30, 202491.6092.5090.8091.3090.2524,715
Dec 27, 202492.0093.0091.7092.4091.3420,335
Dec 24, 202492.0093.0092.0093.0091.932,234
Dec 23, 202492.2092.5091.7092.2091.149,560
Dec 20, 202490.9092.8090.6092.8091.7329,135
Dec 19, 202493.1093.1091.0091.6090.5426,922
Dec 18, 202493.3094.4093.3093.8092.7212,815
Dec 17, 202494.7094.7093.4094.1093.0224,982
Dec 16, 202494.4095.2094.0094.8093.7124,482
Dec 13, 202496.7096.9094.9095.2094.108,410
Dec 12, 202496.9097.8096.1096.3095.1912,556
Dec 11, 202496.9097.5095.8096.9095.7814,309
Dec 10, 202496.2096.4095.4096.3095.1915,134
Dec 9, 202496.5097.2095.8096.4095.2927,067
Dec 6, 202496.3096.5095.5096.1094.9913,629
Dec 5, 202494.2096.4094.0095.9094.8022,958
Dec 4, 202494.8096.2094.5094.9093.8126,170
Dec 3, 202494.0095.3093.3094.0092.9221,633
Dec 2, 202493.3094.4092.2093.7092.6216,241
Nov 29, 202494.7094.7093.1093.9092.8215,758
Nov 28, 202494.6095.2094.3094.3093.2112,060
Nov 27, 202493.3094.2092.2094.0092.9215,625
Nov 26, 202494.8094.8092.7093.1092.0325,393
Nov 25, 202494.4095.5093.5094.3093.2122,823
Nov 22, 202494.3094.7093.0094.6093.5116,464
Nov 21, 202495.1095.4093.5094.0092.9226,406
Nov 20, 202496.6097.4094.8095.3094.2014,223
Nov 19, 202496.3096.8094.6096.3095.1927,352
Nov 18, 202497.1097.9095.7096.7095.5921,945
Nov 15, 202498.0098.7096.8097.2096.0832,166
Nov 14, 202495.1099.2095.1098.8097.6633,819
Nov 13, 202495.8095.8094.5095.1094.0018,928
Nov 12, 2024 21:20 Stock Splits
Nov 12, 202499.9099.9094.4095.7094.6036,242
Nov 11, 202497.1498.1096.3897.5296.4019,179
Nov 8, 202498.1098.1096.5797.1496.0214,240
Nov 7, 202498.1098.1096.1997.3396.2113,102
Nov 6, 202497.3398.1094.7695.4394.3324,260
Nov 5, 202497.9097.9096.3897.1496.0217,751
Nov 4, 202496.7697.5296.1997.1496.0219,601
Nov 1, 202498.50101.6098.50101.60100.4312,352
Oct 31, 2024101.40101.8098.9099.4098.2518,222
Oct 30, 2024105.00105.00101.20101.40100.2323,801
Oct 29, 2024104.60105.00103.60104.00102.8037,217
Oct 28, 2024104.80105.00103.00104.60103.3930,234
Oct 25, 202498.50105.0098.40105.00103.79130,341
Oct 24, 202496.5097.8096.5097.6096.4813,815
Oct 23, 202494.5097.6094.5097.5096.3842,085
Oct 22, 202495.0095.0093.8094.7093.6122,491
Oct 21, 202495.7096.3094.7095.1094.0013,809
Oct 18, 202494.5096.2094.5096.2095.0918,538
Oct 17, 202496.1096.1094.6095.0093.9117,921
Oct 16, 202495.7096.4094.9095.1094.0018,995
Oct 15, 202496.2097.1095.5096.4095.2921,757
Oct 14, 202496.9096.9094.5096.2095.0915,393
Oct 11, 202495.1096.1094.6096.1094.9914,312
Oct 10, 202496.1097.6094.3095.3094.2032,171
Oct 9, 202498.5098.5097.0098.4097.2725,219
Oct 8, 202498.4098.5095.9096.8095.6824,562
Oct 7, 202499.0099.1097.7098.3097.1713,294
Oct 4, 202499.60100.8098.6098.9097.7613,533
Oct 3, 2024101.00101.2099.60100.2099.0512,200
Oct 2, 202499.70101.0099.60100.6099.4410,079
Oct 1, 2024101.80102.0099.70100.2099.0524,828
Sep 30, 2024103.40103.40101.40101.60100.4316,317
Sep 27, 2024103.20103.40102.20103.20102.0118,848
Sep 26, 2024101.20103.20100.80103.20102.0155,457
Sep 25, 202499.20101.4099.20100.0098.8517,282
Sep 24, 2024100.00100.4098.4099.7098.5513,607
Sep 23, 2024100.20101.4099.50100.2099.0512,246
Sep 20, 2024102.00102.80100.40100.6099.4457,654
Sep 19, 202497.40102.2097.40102.20101.0252,949
Sep 18, 202498.0098.7097.5098.7097.5633,533
Sep 17, 202497.4098.0097.0098.0096.8736,683
Sep 16, 202496.5097.1096.1097.1095.9825,164
Sep 13, 202495.3097.5095.3097.0095.8871,385
Sep 12, 202496.5096.9094.6095.2094.1026,494
Sep 11, 202496.9097.6094.7094.7093.6132,649
Sep 10, 202495.6097.0095.4096.9095.7834,330
Sep 9, 202495.8097.0095.2095.4094.3027,249
Sep 6, 202496.3096.5094.1095.4094.3037,367
Sep 5, 202496.3096.3095.2095.3094.2021,436
Sep 4, 202495.4096.3095.4096.3095.1919,284
Sep 3, 202498.2098.4096.6097.1095.9822,429
Sep 2, 202498.6098.6096.8097.8096.6710,598
Aug 30, 202497.6099.1097.4098.7097.5637,105
Aug 29, 202496.9098.1096.9097.6096.4829,436
Aug 28, 202496.8097.5096.1096.7095.5923,228
Aug 27, 202497.2097.7095.2096.4095.2927,535
Aug 26, 202495.7097.9095.5097.3096.1827,034
Aug 23, 202496.5096.7095.3096.6095.4925,117
Aug 22, 202496.4096.4095.1095.1094.0011,504
Aug 21, 202495.2096.0094.8095.5094.4017,382
Aug 20, 202497.0097.0094.9095.1094.0013,910
Aug 19, 202495.7096.2095.4096.0094.8914,220
Aug 16, 202495.7096.2095.3095.6094.5011,877
Aug 15, 202495.8096.2094.4095.7094.6020,392
Aug 14, 202494.8095.5093.8095.5094.4067,897
Aug 13, 202494.3094.5093.0094.5093.4125,348
Aug 12, 202494.0095.0093.2093.8092.7223,576
Aug 9, 202494.0094.6092.2093.7092.6221,128
Aug 8, 202494.6094.6091.8092.7091.6316,359
Aug 7, 202491.5094.6091.5093.7092.6224,535
Aug 6, 202491.2092.1090.5091.4090.3537,978
Aug 5, 202490.0092.2087.5091.4090.3559,820
Aug 2, 202492.3093.3091.2091.3090.2543,912
Aug 1, 202496.0096.5092.7093.3092.2328,661
Jul 31, 202496.5096.7095.2096.0094.8930,638
Jul 30, 202495.3096.4095.0095.9094.8024,124
Jul 29, 202494.6095.5093.8095.3094.2024,056
Jul 26, 202493.5096.0092.7094.0092.9250,799
Jul 25, 202493.3093.3091.1092.9091.8353,698
Jul 24, 202493.5097.1092.2095.2094.1054,372
Jul 23, 202492.7094.1091.8094.0092.9234,505
Jul 22, 202493.0093.4091.5092.8091.7327,554
Jul 19, 202494.0094.0091.3092.2091.1426,676
Jul 18, 202494.2094.7093.0093.3092.2327,959
Jul 17, 202495.5095.5093.4093.8092.7219,406
Jul 16, 202495.3095.4093.5095.4094.3029,458
Jul 15, 202496.0096.4094.3095.0093.9128,354
Jul 12, 202495.5096.1094.8095.7094.6026,705
Jul 11, 202493.0095.9092.0095.3094.2040,634
Jul 10, 202493.0093.4090.8093.0091.93116,602
Jul 9, 202499.0099.6095.9095.9094.8082,242
Jul 8, 2024103.60103.60101.20102.60101.4225,988
Jul 5, 2024103.00104.40102.40103.20102.0127,027
Jul 4, 2024101.40102.00100.60102.00100.829,421
Jul 3, 2024101.40103.40101.40101.40100.2314,704
Jul 2, 2024100.60101.8099.50101.0099.8429,359
Jul 1, 2024104.60105.0099.00101.20100.0362,296
Jun 28, 2024107.20109.00104.20105.20103.9928,965
Jun 27, 2024106.20108.40106.20107.20105.9614,970
Jun 26, 2024107.20108.20106.00106.40105.1716,222
Jun 25, 2024108.60108.60107.00107.00105.777,467
Jun 24, 2024108.60109.00108.00109.00107.7416,826
Jun 21, 2024109.00110.80106.80108.20106.9532,739
Jun 20, 2024107.80110.80107.80110.60109.3321,161
Jun 19, 2024107.80109.20107.40107.60106.3621,247
Jun 18, 2024109.00110.20108.00109.40108.1425,645
Jun 17, 2024107.60108.80106.80108.60107.3521,901
Jun 14, 2024109.00109.00105.00107.20105.9628,420
Jun 13, 2024111.80111.80108.60109.00107.7413,240
Jun 12, 2024110.80111.60109.80111.40110.1211,243
Jun 11, 2024112.00113.20111.00111.00109.7221,957
Jun 10, 2024111.80112.20110.80112.00110.7115,772
Jun 7, 2024111.60112.00110.60111.60110.3118,585
Jun 6, 2024112.20113.60110.80111.60110.3122,002
Jun 5, 2024111.40112.40110.20112.20110.9112,376
Jun 4, 2024112.60113.20111.00111.60110.3112,023
Jun 3, 2024112.40113.40111.00113.20111.9023,107
May 31, 2024111.00112.00110.00112.00110.7168,801
May 30, 2024109.40111.00109.40110.80109.5214,920
May 29, 2024109.60110.80108.60109.60108.3419,232
May 28, 2024111.40112.00110.00110.00108.7313,575
May 27, 2024111.20112.40110.80112.00110.7116,135
May 24, 2024110.00111.20109.20110.80109.5216,478
May 23, 2024111.40111.60109.00110.20108.9325,364
May 22, 2024111.00112.60109.60111.20109.9226,349
May 21, 2024111.80112.00109.40111.20109.9228,134
May 20, 2024111.00112.40110.80112.00110.7123,041
May 17, 2024108.00111.00107.00111.00109.7232,553
May 16, 2024108.20109.80107.20109.20107.9426,583
May 15, 2024107.00108.20106.60107.80106.5623,739
May 14, 2024104.80106.80104.80106.60105.3720,351
May 13, 2024105.40105.80104.20105.80104.5813,411
May 10, 2024105.00105.60104.00105.60104.3810,218
May 9, 2024105.20106.20103.60104.80103.5915,269
May 8, 2024106.20106.60102.20105.00103.7944,940
May 7, 2024104.00105.80102.80105.60104.3847,494
May 6, 2024101.00103.6099.80103.20102.0150,665
May 3, 202499.60101.4098.20100.6099.4428,311
May 2, 2024100.00101.0096.8098.5097.3726,582
Apr 30, 202499.5099.9096.1098.9097.7639,589
Apr 29, 202498.8099.6098.2099.1097.9620,666
Apr 26, 202495.5098.8095.5098.2097.0725,509
Apr 25, 202497.4098.0094.7095.5094.4021,487
Apr 24, 202496.2098.8096.2097.4096.2829,333
Apr 23, 202494.8097.0094.7097.0095.8824,178
Apr 22, 202496.0096.9094.8094.9093.8110,683
Apr 19, 202494.4096.3094.3096.1094.9925,833
Apr 18, 202493.8095.9093.8095.6094.5016,187
Apr 17, 202493.9096.4093.9095.3094.2027,063
Apr 16, 202495.0095.4093.4093.7092.6219,230
Apr 15, 202495.3097.0094.1096.2095.0919,183
Apr 12, 202496.1097.9094.9095.1094.0025,909
Apr 11, 202493.0096.4093.0095.7094.6029,225
Apr 10, 202493.0093.9092.2093.0091.9332,512

Related Tickers

VIS.MC Viscofan, S.A.
64.90
+0.15%
 
VRLA.PA Verallia Société Anonyme
27.50
+2.84%
 
BERY Berry Global Group, Inc.
63.95
-1.62%
 
ALGIL.PA Groupe Guillin S.A.
25.45
0.00%
 
OI O-I Glass, Inc.
10.14
-3.70%
 
VIS.VI Viscofan, S.A.
65.30
+0.62%
 
TFF.PA TFF Group
21.70
+3.33%
 
ZV.MI Zignago Vetro S.p.A.
8.59
+4.37%
 
IFLEX.MC Iflex Flexible Packaging, S.A.
1.5700
0.00%
 
485.F Amcor plc
8.00
+3.90%