MCE - Delayed Quote EUR

Viscofan, S.A. (VIS.MC)

Compare
60.70 -0.30 (-0.49%)
At close: December 27 at 5:35:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 60.60 61.10 60.50 60.70 60.70 39,201
Dec 24, 2024 60.40 61.00 60.40 61.00 61.00 19,694
Dec 23, 2024 59.40 60.70 59.30 60.40 60.40 33,147
Dec 20, 2024 59.50 59.80 59.30 59.60 59.60 152,668
Dec 19, 2024 59.20 59.90 59.20 59.70 59.70 53,772
Dec 18, 2024 59.60 60.30 59.40 59.70 59.70 71,557
Dec 17, 2024 60.00 60.50 59.60 59.60 59.60 77,104
Dec 16, 2024 60.70 60.70 60.20 60.50 60.50 35,177
Dec 13, 2024 60.60 60.90 60.20 60.70 60.70 44,764
Dec 12, 2024 60.00 60.60 59.80 60.50 60.50 29,545
Dec 11, 2024 60.10 60.40 59.90 60.30 60.30 30,201
Dec 10, 2024 61.00 61.20 60.10 60.10 60.10 55,932
Dec 9, 2024 61.50 61.60 61.00 61.10 61.10 35,346
Dec 6, 2024 61.70 62.30 61.60 61.70 61.70 37,534
Dec 5, 2024 61.20 61.90 61.20 61.70 61.70 40,470
Dec 4, 2024 61.30 61.80 61.10 61.60 61.60 39,017
Dec 3, 2024 60.60 61.30 60.60 61.20 61.20 40,090
Dec 2, 2024 60.90 61.30 60.20 60.50 60.50 44,309
Nov 29, 2024 60.80 61.50 60.80 61.10 61.10 31,376
Nov 28, 2024 61.50 61.50 61.10 61.40 61.40 20,196
Nov 27, 2024 61.50 61.70 60.90 61.10 61.10 32,108
Nov 26, 2024 61.60 61.80 61.00 61.40 61.40 35,174
Nov 25, 2024 61.20 62.40 61.20 61.40 61.40 53,408
Nov 22, 2024 1.44 Dividend
Nov 22, 2024 61.00 61.70 60.50 61.50 61.50 32,245
Nov 21, 2024 62.50 62.60 61.70 62.00 60.56 35,382
Nov 20, 2024 62.00 62.70 61.90 62.40 60.95 30,228
Nov 19, 2024 61.40 62.10 61.40 61.70 60.27 38,103
Nov 18, 2024 62.00 62.40 61.60 61.70 60.27 45,269
Nov 15, 2024 61.70 62.30 61.60 61.70 60.27 45,010
Nov 14, 2024 61.50 62.30 61.30 62.00 60.56 29,429
Nov 13, 2024 62.40 62.50 61.20 61.40 59.98 39,282
Nov 12, 2024 61.00 62.20 60.80 61.80 60.37 43,105
Nov 11, 2024 61.30 61.60 61.00 61.30 59.88 41,313
Nov 8, 2024 60.30 61.40 60.30 61.00 59.59 27,042
Nov 7, 2024 60.70 61.30 60.70 61.00 59.59 28,915
Nov 6, 2024 61.50 62.20 60.60 60.70 59.29 39,709
Nov 5, 2024 61.50 62.10 61.50 62.00 60.56 24,965
Nov 4, 2024 62.40 62.70 61.80 61.80 60.37 30,595
Nov 1, 2024 61.70 62.40 61.60 62.30 60.86 23,123
Oct 31, 2024 61.80 61.80 61.10 61.40 59.98 52,170
Oct 30, 2024 63.00 63.00 60.80 60.80 59.39 59,080
Oct 29, 2024 62.70 62.70 61.00 62.10 60.66 73,839
Oct 28, 2024 62.70 62.90 61.80 62.00 60.56 45,785
Oct 25, 2024 60.90 62.60 60.90 62.60 61.15 54,719
Oct 24, 2024 60.70 62.50 60.60 61.90 60.47 55,461
Oct 23, 2024 60.80 60.80 59.60 59.80 58.41 16,223
Oct 22, 2024 59.40 59.70 58.80 59.70 58.32 40,193
Oct 21, 2024 60.20 60.30 59.50 59.70 58.32 56,773
Oct 18, 2024 60.00 60.10 59.80 60.00 58.61 25,258
Oct 17, 2024 60.00 60.60 59.80 60.00 58.61 27,127
Oct 16, 2024 60.00 60.20 59.10 60.00 58.61 46,353
Oct 15, 2024 60.00 60.10 59.50 59.90 58.51 63,608
Oct 14, 2024 59.30 60.00 59.20 59.80 58.41 30,214
Oct 11, 2024 60.00 60.00 59.50 59.50 58.12 41,468
Oct 10, 2024 60.20 60.70 59.50 59.90 58.51 41,351
Oct 9, 2024 61.90 62.00 60.10 60.20 58.80 65,083
Oct 8, 2024 62.60 62.60 62.10 62.20 60.76 42,726
Oct 7, 2024 62.60 62.80 62.50 62.50 61.05 29,750
Oct 4, 2024 62.90 63.20 62.30 62.40 60.95 23,707
Oct 3, 2024 61.50 62.70 61.20 62.50 61.05 59,273
Oct 2, 2024 62.70 63.00 61.70 61.90 60.47 39,611
Oct 1, 2024 63.40 63.60 62.70 62.70 61.25 33,042
Sep 30, 2024 63.70 63.90 63.30 63.70 62.22 27,018
Sep 27, 2024 63.90 64.00 63.10 64.00 62.52 21,417
Sep 26, 2024 62.70 64.40 62.70 63.90 62.42 75,893
Sep 25, 2024 62.80 63.40 62.70 63.00 61.54 23,739
Sep 24, 2024 64.00 64.00 62.60 63.10 61.64 29,691
Sep 23, 2024 62.80 63.50 62.70 63.40 61.93 26,244
Sep 20, 2024 63.20 63.40 62.60 63.00 61.54 231,073
Sep 19, 2024 62.70 63.60 62.50 63.30 61.83 36,201
Sep 18, 2024 62.30 62.70 61.90 62.30 60.86 26,935
Sep 17, 2024 62.60 63.00 62.30 62.30 60.86 28,585
Sep 16, 2024 61.10 63.00 61.10 62.90 61.44 39,811
Sep 13, 2024 62.20 62.20 61.30 61.30 59.88 12,133
Sep 12, 2024 62.50 62.50 61.30 62.00 60.56 32,388
Sep 11, 2024 62.60 62.60 61.40 61.40 59.98 23,917
Sep 10, 2024 62.30 63.00 62.20 62.50 61.05 27,105
Sep 9, 2024 61.70 62.40 61.40 61.90 60.47 72,042
Sep 6, 2024 60.20 61.10 60.20 60.60 59.20 21,497
Sep 5, 2024 60.60 61.00 60.10 60.80 59.39 18,766
Sep 4, 2024 59.90 60.50 59.90 60.50 59.10 22,683
Sep 3, 2024 61.00 61.00 59.90 60.50 59.10 26,247
Sep 2, 2024 61.00 61.10 60.60 61.10 59.68 15,741
Aug 30, 2024 61.00 61.50 60.60 61.10 59.68 73,394
Aug 29, 2024 61.00 61.10 60.50 61.10 59.68 46,514
Aug 28, 2024 60.80 61.40 60.60 61.00 59.59 25,517
Aug 27, 2024 60.60 61.30 60.60 61.10 59.68 16,092
Aug 26, 2024 61.90 61.90 60.50 60.70 59.29 14,401
Aug 23, 2024 60.60 61.90 60.60 61.80 60.37 21,521
Aug 22, 2024 61.40 61.40 60.70 60.90 59.49 15,057
Aug 21, 2024 60.80 61.50 60.80 61.20 59.78 19,754
Aug 20, 2024 61.50 61.50 61.00 61.00 59.59 17,902
Aug 19, 2024 61.50 61.50 60.80 61.50 60.07 12,708
Aug 16, 2024 61.10 61.50 60.60 61.50 60.07 14,533
Aug 15, 2024 60.70 61.30 60.30 61.00 59.59 12,560
Aug 14, 2024 60.20 60.90 60.10 60.90 59.49 11,388
Aug 13, 2024 60.80 60.90 60.20 60.50 59.10 11,935
Aug 12, 2024 61.10 61.10 60.30 60.60 59.20 14,097
Aug 9, 2024 60.00 61.00 59.80 60.30 58.90 16,339
Aug 8, 2024 60.90 61.10 60.30 60.50 59.10 17,312
Aug 7, 2024 60.60 60.80 60.20 60.80 59.39 14,395
Aug 6, 2024 60.00 60.50 59.70 60.30 58.90 31,794
Aug 5, 2024 60.00 60.60 59.20 59.70 58.32 33,564
Aug 2, 2024 60.00 61.40 60.00 60.80 59.39 33,151
Aug 1, 2024 61.50 61.50 60.00 60.20 58.80 30,499
Jul 31, 2024 60.00 61.70 59.80 61.60 60.17 47,053
Jul 30, 2024 58.70 59.70 58.70 59.70 58.32 21,577
Jul 29, 2024 59.10 59.50 58.90 59.20 57.83 15,847
Jul 26, 2024 60.00 60.00 58.70 59.20 57.83 23,245
Jul 25, 2024 58.70 59.40 58.20 59.20 57.83 29,918
Jul 24, 2024 60.00 60.30 58.90 59.20 57.83 42,930
Jul 23, 2024 60.80 61.30 60.00 60.00 58.61 16,394
Jul 22, 2024 59.80 61.20 59.80 60.80 59.39 26,781
Jul 19, 2024 59.90 60.20 59.30 59.90 58.51 15,100
Jul 18, 2024 59.80 60.20 59.30 60.10 58.71 22,981
Jul 17, 2024 59.90 59.90 58.90 59.80 58.41 26,196
Jul 16, 2024 59.30 59.80 59.00 59.80 58.41 18,154
Jul 15, 2024 60.40 60.40 59.30 59.40 58.02 17,035
Jul 12, 2024 59.80 60.30 58.90 60.30 58.90 30,949
Jul 11, 2024 59.90 60.20 59.30 59.60 58.22 50,497
Jul 10, 2024 60.10 60.10 59.40 59.70 58.32 30,735
Jul 9, 2024 61.20 61.20 59.50 59.80 58.41 54,296
Jul 8, 2024 61.20 61.60 61.10 61.50 60.07 18,299
Jul 5, 2024 61.00 61.90 60.90 61.20 59.78 15,806
Jul 4, 2024 61.00 61.20 60.50 61.00 59.59 14,963
Jul 3, 2024 61.20 61.20 60.00 60.60 59.20 22,183
Jul 2, 2024 60.80 60.80 59.40 60.20 58.80 51,530
Jul 1, 2024 62.10 62.10 60.90 60.90 59.49 20,145
Jun 28, 2024 62.40 62.40 61.30 61.50 60.07 35,686
Jun 27, 2024 61.40 62.20 61.40 62.10 60.66 25,027
Jun 26, 2024 62.00 62.30 61.30 61.60 60.17 35,502
Jun 25, 2024 61.40 62.30 61.30 62.10 60.66 40,090
Jun 24, 2024 61.70 62.10 61.10 61.60 60.17 28,926
Jun 21, 2024 60.30 61.70 60.30 61.40 59.98 74,024
Jun 20, 2024 60.50 61.50 60.40 61.20 59.78 39,113
Jun 19, 2024 61.80 61.80 60.20 60.70 59.29 47,466
Jun 18, 2024 61.70 61.80 60.10 60.30 58.90 32,128
Jun 17, 2024 61.20 62.10 60.80 61.70 60.27 31,021
Jun 14, 2024 60.10 61.20 60.10 61.00 59.59 41,377
Jun 13, 2024 61.00 61.10 60.00 60.50 59.10 25,053
Jun 12, 2024 60.50 61.80 60.40 60.80 59.39 22,301
Jun 11, 2024 61.00 61.00 60.20 60.20 58.80 39,142
Jun 10, 2024 60.50 60.90 60.10 60.70 59.29 39,075
Jun 7, 2024 60.60 60.90 59.70 60.70 59.29 44,311
Jun 6, 2024 59.80 60.50 59.60 60.50 59.10 26,387
Jun 5, 2024 59.60 59.90 59.20 59.90 58.51 32,424
Jun 4, 2024 59.60 59.70 59.20 59.50 58.12 34,151
Jun 3, 2024 60.60 60.60 59.40 59.70 58.32 32,146
May 31, 2024 59.10 60.30 58.90 60.10 58.71 59,790
May 30, 2024 60.00 60.20 59.10 59.70 58.32 35,885
May 29, 2024 60.00 60.00 59.10 59.10 57.73 43,911
May 28, 2024 1.60 Dividend
May 28, 2024 61.70 61.70 59.80 59.80 58.41 57,103
May 27, 2024 63.10 63.50 62.50 63.00 59.98 35,044
May 24, 2024 63.10 63.40 62.50 63.10 60.08 46,297
May 23, 2024 62.40 63.20 62.10 62.90 59.89 43,271
May 22, 2024 62.50 62.60 61.80 62.40 59.41 34,321
May 21, 2024 62.80 63.20 62.40 62.70 59.70 53,109
May 20, 2024 62.80 62.90 62.50 62.80 59.79 42,872
May 17, 2024 61.70 62.70 61.60 62.70 59.70 111,038
May 16, 2024 61.60 62.20 61.20 62.00 59.03 44,086
May 15, 2024 61.10 61.50 60.90 61.50 58.55 50,217
May 14, 2024 61.40 61.50 60.80 60.90 57.98 34,726
May 13, 2024 60.90 61.30 60.60 61.30 58.36 46,986
May 10, 2024 61.30 61.30 60.50 60.60 57.70 38,556
May 9, 2024 61.00 61.20 60.70 61.20 58.27 30,105
May 8, 2024 60.50 60.80 60.20 60.70 57.79 31,130
May 7, 2024 59.60 60.30 59.60 60.30 57.41 45,245
May 6, 2024 60.00 60.30 59.90 60.20 57.31 16,297
May 3, 2024 60.00 60.20 59.80 60.10 57.22 25,623
May 2, 2024 59.50 60.10 59.40 59.90 57.03 35,639
Apr 30, 2024 60.50 60.90 59.60 59.70 56.84 75,278
Apr 29, 2024 60.60 61.00 60.30 60.80 57.89 70,105
Apr 26, 2024 61.60 61.90 60.50 60.50 57.60 64,489
Apr 25, 2024 60.50 61.40 60.30 61.40 58.46 41,002
Apr 24, 2024 61.60 61.60 60.40 60.50 57.60 32,346
Apr 23, 2024 60.00 61.40 60.00 61.40 58.46 66,173
Apr 22, 2024 59.30 60.50 59.30 59.80 56.93 50,739
Apr 19, 2024 59.00 59.50 58.50 59.10 56.27 39,525
Apr 18, 2024 57.70 59.80 57.70 59.50 56.65 66,899
Apr 17, 2024 57.50 58.00 57.50 57.60 54.84 39,159
Apr 16, 2024 57.50 58.20 57.50 57.70 54.93 52,103
Apr 15, 2024 57.90 58.50 57.70 58.20 55.41 68,726
Apr 12, 2024 58.20 58.90 58.00 58.00 55.22 34,276
Apr 11, 2024 58.50 59.00 57.90 58.40 55.60 37,401
Apr 10, 2024 57.90 59.10 57.60 58.70 55.89 64,160
Apr 9, 2024 58.30 58.50 57.50 57.80 55.03 46,799
Apr 8, 2024 57.80 58.80 57.70 58.60 55.79 37,122
Apr 5, 2024 57.90 58.00 57.50 57.90 55.13 35,893
Apr 4, 2024 57.50 58.00 57.30 57.90 55.13 32,497
Apr 3, 2024 58.00 58.20 57.20 57.30 54.55 46,339
Apr 2, 2024 57.90 59.20 57.90 58.00 55.22 36,272
Mar 28, 2024 58.20 59.00 58.20 58.90 56.08 33,785
Mar 27, 2024 58.50 58.90 58.00 58.80 55.98 26,566
Mar 26, 2024 57.50 58.40 57.50 58.40 55.60 36,216
Mar 25, 2024 57.80 58.30 57.50 57.70 54.93 28,869
Mar 22, 2024 57.90 58.50 57.70 57.90 55.13 33,783
Mar 21, 2024 57.50 58.10 57.20 57.70 54.93 47,860
Mar 20, 2024 58.50 58.50 57.20 57.70 54.93 39,094
Mar 19, 2024 59.00 59.50 58.00 58.00 55.22 62,928
Mar 18, 2024 58.90 59.40 58.60 58.80 55.98 51,162
Mar 15, 2024 58.60 59.00 58.20 58.90 56.08 86,701
Mar 14, 2024 59.10 59.50 58.40 58.40 55.60 66,190
Mar 13, 2024 58.10 59.10 58.10 59.00 56.17 55,497
Mar 12, 2024 58.10 58.70 58.10 58.20 55.41 49,508
Mar 11, 2024 57.40 58.10 57.40 57.90 55.13 39,345
Mar 8, 2024 57.30 57.80 57.20 57.60 54.84 22,162
Mar 7, 2024 56.30 57.40 56.30 57.20 54.46 28,598
Mar 6, 2024 57.20 57.40 56.10 56.50 53.79 37,638
Mar 5, 2024 57.40 57.70 56.30 56.90 54.17 55,474
Mar 4, 2024 57.50 57.80 56.70 57.60 54.84 90,201
Mar 1, 2024 52.40 57.60 52.30 57.50 54.74 149,473
Feb 29, 2024 52.40 52.40 51.80 52.10 49.60 55,175
Feb 28, 2024 52.00 52.30 51.70 51.90 49.41 32,840
Feb 27, 2024 52.70 52.80 51.70 52.00 49.51 60,442
Feb 26, 2024 52.90 53.20 52.40 52.70 50.17 56,545
Feb 23, 2024 53.10 53.10 52.50 52.80 50.27 55,968
Feb 22, 2024 54.30 54.40 52.70 52.70 50.17 37,551
Feb 21, 2024 53.60 54.20 53.60 53.90 51.32 54,162
Feb 20, 2024 53.00 53.60 52.90 53.40 50.84 27,097
Feb 19, 2024 53.70 53.70 52.50 52.90 50.36 71,329
Feb 16, 2024 53.50 54.00 53.50 53.80 51.22 24,894
Feb 15, 2024 54.20 54.20 53.40 53.50 50.94 46,064
Feb 14, 2024 53.40 54.40 53.40 53.80 51.22 45,211
Feb 13, 2024 53.80 54.10 53.40 53.50 50.94 30,556
Feb 12, 2024 53.60 54.10 53.30 54.00 51.41 27,711
Feb 9, 2024 54.40 54.50 53.40 53.40 50.84 46,285
Feb 8, 2024 53.60 54.80 53.50 54.30 51.70 51,528
Feb 7, 2024 54.50 54.60 53.50 53.50 50.94 52,129
Feb 6, 2024 54.00 54.50 53.60 54.30 51.70 38,679
Feb 5, 2024 53.30 55.00 53.30 54.00 51.41 77,364
Feb 2, 2024 53.00 53.80 53.00 53.00 50.46 47,683
Feb 1, 2024 54.10 54.50 52.50 52.70 50.17 91,680
Jan 31, 2024 54.40 54.40 53.80 54.20 51.60 47,056
Jan 30, 2024 54.00 54.50 53.90 53.90 51.32 35,079
Jan 29, 2024 54.20 54.40 53.50 54.20 51.60 27,184
Jan 26, 2024 52.20 54.50 52.10 54.20 51.60 96,467
Jan 25, 2024 53.10 53.10 51.90 52.10 49.60 54,377
Jan 24, 2024 52.80 53.50 52.70 53.00 50.46 44,475
Jan 23, 2024 52.40 53.60 52.10 52.80 50.27 54,861
Jan 22, 2024 52.30 52.90 52.30 52.50 49.98 28,407
Jan 19, 2024 52.80 53.20 52.00 52.10 49.60 37,573
Jan 18, 2024 54.20 54.20 52.30 52.90 50.36 55,758
Jan 17, 2024 54.20 54.70 53.40 54.20 51.60 52,250
Jan 16, 2024 53.90 54.80 53.80 54.50 51.89 38,562
Jan 15, 2024 53.70 54.10 53.40 53.90 51.32 31,072
Jan 12, 2024 53.80 54.10 53.30 53.40 50.84 22,438
Jan 11, 2024 53.70 53.90 53.00 53.20 50.65 28,196
Jan 10, 2024 53.20 53.80 53.00 53.40 50.84 63,831
Jan 9, 2024 54.20 54.20 53.10 53.30 50.75 24,975
Jan 8, 2024 53.20 54.20 53.10 54.00 51.41 29,482
Jan 5, 2024 53.40 53.80 52.80 53.20 50.65 41,277
Jan 4, 2024 52.60 53.90 52.60 53.70 51.13 44,985
Jan 3, 2024 54.20 54.30 52.60 52.60 50.08 61,053
Jan 2, 2024 53.80 54.10 53.40 53.80 51.22 42,697
Dec 29, 2023 53.80 54.20 53.60 53.60 51.03 28,629
Dec 28, 2023 53.80 54.80 53.80 53.90 51.32 35,645
Dec 27, 2023 53.80 54.30 53.40 53.80 51.22 57,302

Related Tickers

VID.MC Vidrala, S.A.
92.40
-0.65%
 
VRLA.PA Verallia Société Anonyme
23.70
-0.34%
 
TFF.PA TFF Group
28.20
-1.05%
 
CRISTALES.SN Cristalerías de Chile S.A.
2,713.50
0.00%
 
VRLA.VI Verallia Société Anonyme
23.42
+0.43%
 
MMK.VI Mayr-Melnhof Karton AG
77.60
+0.52%
 
GEF Greif, Inc.
61.26
-0.87%
 
SMDS.L DS Smith Plc
542.50
-0.73%