MCE - Delayed Quote EUR
Vidrala, S.A. (VID.MC)
At close: 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 101.40 | 101.80 | 98.90 | 99.40 | 99.40 | 18,222 |
| Oct 30, 2024 | 105.00 | 105.00 | 101.20 | 101.40 | 101.40 | 23,801 |
| Oct 29, 2024 | 104.60 | 105.00 | 103.60 | 104.00 | 104.00 | 37,217 |
| Oct 28, 2024 | 104.80 | 105.00 | 103.00 | 104.60 | 104.60 | 30,234 |
| Oct 25, 2024 | 98.50 | 105.00 | 98.40 | 105.00 | 105.00 | 130,341 |
| Oct 24, 2024 | 96.50 | 97.80 | 96.50 | 97.60 | 97.60 | 13,815 |
| Oct 23, 2024 | 94.50 | 97.60 | 94.50 | 97.50 | 97.50 | 42,085 |
| Oct 22, 2024 | 95.00 | 95.00 | 93.80 | 94.70 | 94.70 | 22,491 |
| Oct 21, 2024 | 95.70 | 96.30 | 94.70 | 95.10 | 95.10 | 13,809 |
| Oct 18, 2024 | 94.50 | 96.20 | 94.50 | 96.20 | 96.20 | 18,538 |
| Oct 17, 2024 | 96.10 | 96.10 | 94.60 | 95.00 | 95.00 | 17,921 |
| Oct 16, 2024 | 95.70 | 96.40 | 94.90 | 95.10 | 95.10 | 18,995 |
| Oct 15, 2024 | 96.20 | 97.10 | 95.50 | 96.40 | 96.40 | 21,757 |
| Oct 14, 2024 | 96.90 | 96.90 | 94.50 | 96.20 | 96.20 | 15,393 |
| Oct 11, 2024 | 95.10 | 96.10 | 94.60 | 96.10 | 96.10 | 14,312 |
| Oct 10, 2024 | 96.10 | 97.60 | 94.30 | 95.30 | 95.30 | 32,171 |
| Oct 9, 2024 | 98.50 | 98.50 | 97.00 | 98.40 | 98.40 | 25,219 |
| Oct 8, 2024 | 98.40 | 98.50 | 95.90 | 96.80 | 96.80 | 24,562 |
| Oct 7, 2024 | 99.00 | 99.10 | 97.70 | 98.30 | 98.30 | 13,294 |
| Oct 4, 2024 | 99.60 | 100.80 | 98.60 | 98.90 | 98.90 | 13,533 |
| Oct 3, 2024 | 101.00 | 101.20 | 99.60 | 100.20 | 100.20 | 12,200 |
| Oct 2, 2024 | 99.70 | 101.00 | 99.60 | 100.60 | 100.60 | 10,079 |
| Oct 1, 2024 | 101.80 | 102.00 | 99.70 | 100.20 | 100.20 | 24,828 |
| Sep 30, 2024 | 103.40 | 103.40 | 101.40 | 101.60 | 101.60 | 16,317 |
| Sep 27, 2024 | 103.20 | 103.40 | 102.20 | 103.20 | 103.20 | 18,848 |
| Sep 26, 2024 | 101.20 | 103.20 | 100.80 | 103.20 | 103.20 | 55,457 |
| Sep 25, 2024 | 99.20 | 101.40 | 99.20 | 100.00 | 100.00 | 17,282 |
| Sep 24, 2024 | 100.00 | 100.40 | 98.40 | 99.70 | 99.70 | 13,607 |
| Sep 23, 2024 | 100.20 | 101.40 | 99.50 | 100.20 | 100.20 | 12,246 |
| Sep 20, 2024 | 102.00 | 102.80 | 100.40 | 100.60 | 100.60 | 57,654 |
| Sep 19, 2024 | 97.40 | 102.20 | 97.40 | 102.20 | 102.20 | 52,949 |
| Sep 18, 2024 | 98.00 | 98.70 | 97.50 | 98.70 | 98.70 | 33,533 |
| Sep 17, 2024 | 97.40 | 98.00 | 97.00 | 98.00 | 98.00 | 36,683 |
| Sep 16, 2024 | 96.50 | 97.10 | 96.10 | 97.10 | 97.10 | 25,164 |
| Sep 13, 2024 | 95.30 | 97.50 | 95.30 | 97.00 | 97.00 | 71,385 |
| Sep 12, 2024 | 96.50 | 96.90 | 94.60 | 95.20 | 95.20 | 26,494 |
| Sep 11, 2024 | 96.90 | 97.60 | 94.70 | 94.70 | 94.70 | 32,649 |
| Sep 10, 2024 | 95.60 | 97.00 | 95.40 | 96.90 | 96.90 | 34,330 |
| Sep 9, 2024 | 95.80 | 97.00 | 95.20 | 95.40 | 95.40 | 27,249 |
| Sep 6, 2024 | 96.30 | 96.50 | 94.10 | 95.40 | 95.40 | 37,367 |
| Sep 5, 2024 | 96.30 | 96.30 | 95.20 | 95.30 | 95.30 | 21,436 |
| Sep 4, 2024 | 95.40 | 96.30 | 95.40 | 96.30 | 96.30 | 19,284 |
| Sep 3, 2024 | 98.20 | 98.40 | 96.60 | 97.10 | 97.10 | 22,429 |
| Sep 2, 2024 | 98.60 | 98.60 | 96.80 | 97.80 | 97.80 | 10,598 |
| Aug 30, 2024 | 97.60 | 99.10 | 97.40 | 98.70 | 98.70 | 37,105 |
| Aug 29, 2024 | 96.90 | 98.10 | 96.90 | 97.60 | 97.60 | 29,436 |
| Aug 28, 2024 | 96.80 | 97.50 | 96.10 | 96.70 | 96.70 | 23,228 |
| Aug 27, 2024 | 97.20 | 97.70 | 95.20 | 96.40 | 96.40 | 27,535 |
| Aug 26, 2024 | 95.70 | 97.90 | 95.50 | 97.30 | 97.30 | 27,034 |
| Aug 23, 2024 | 96.50 | 96.70 | 95.30 | 96.60 | 96.60 | 25,117 |
| Aug 22, 2024 | 96.40 | 96.40 | 95.10 | 95.10 | 95.10 | 11,504 |
| Aug 21, 2024 | 95.20 | 96.00 | 94.80 | 95.50 | 95.50 | 17,382 |
| Aug 20, 2024 | 97.00 | 97.00 | 94.90 | 95.10 | 95.10 | 13,910 |
| Aug 19, 2024 | 95.70 | 96.20 | 95.40 | 96.00 | 96.00 | 14,220 |
| Aug 16, 2024 | 95.70 | 96.20 | 95.30 | 95.60 | 95.60 | 11,877 |
| Aug 15, 2024 | 95.80 | 96.20 | 94.40 | 95.70 | 95.70 | 20,392 |
| Aug 14, 2024 | 94.80 | 95.50 | 93.80 | 95.50 | 95.50 | 67,897 |
| Aug 13, 2024 | 94.30 | 94.50 | 93.00 | 94.50 | 94.50 | 25,348 |
| Aug 12, 2024 | 94.00 | 95.00 | 93.20 | 93.80 | 93.80 | 23,576 |
| Aug 9, 2024 | 94.00 | 94.60 | 92.20 | 93.70 | 93.70 | 21,128 |
| Aug 8, 2024 | 94.60 | 94.60 | 91.80 | 92.70 | 92.70 | 16,359 |
| Aug 7, 2024 | 91.50 | 94.60 | 91.50 | 93.70 | 93.70 | 24,535 |
| Aug 6, 2024 | 91.20 | 92.10 | 90.50 | 91.40 | 91.40 | 37,978 |
| Aug 5, 2024 | 90.00 | 92.20 | 87.50 | 91.40 | 91.40 | 59,820 |
| Aug 2, 2024 | 92.30 | 93.30 | 91.20 | 91.30 | 91.30 | 43,912 |
| Aug 1, 2024 | 96.00 | 96.50 | 92.70 | 93.30 | 93.30 | 28,661 |
| Jul 31, 2024 | 96.50 | 96.70 | 95.20 | 96.00 | 96.00 | 30,638 |
| Jul 30, 2024 | 95.30 | 96.40 | 95.00 | 95.90 | 95.90 | 24,124 |
| Jul 29, 2024 | 94.60 | 95.50 | 93.80 | 95.30 | 95.30 | 24,056 |
| Jul 26, 2024 | 93.50 | 96.00 | 92.70 | 94.00 | 94.00 | 50,799 |
| Jul 25, 2024 | 93.30 | 93.30 | 91.10 | 92.90 | 92.90 | 53,698 |
| Jul 24, 2024 | 93.50 | 97.10 | 92.20 | 95.20 | 95.20 | 54,372 |
| Jul 23, 2024 | 92.70 | 94.10 | 91.80 | 94.00 | 94.00 | 34,505 |
| Jul 22, 2024 | 93.00 | 93.40 | 91.50 | 92.80 | 92.80 | 27,554 |
| Jul 19, 2024 | 94.00 | 94.00 | 91.30 | 92.20 | 92.20 | 26,676 |
| Jul 18, 2024 | 94.20 | 94.70 | 93.00 | 93.30 | 93.30 | 27,959 |
| Jul 17, 2024 | 95.50 | 95.50 | 93.40 | 93.80 | 93.80 | 19,406 |
| Jul 16, 2024 | 95.30 | 95.40 | 93.50 | 95.40 | 95.40 | 29,458 |
| Jul 15, 2024 | 96.00 | 96.40 | 94.30 | 95.00 | 95.00 | 28,354 |
| Jul 12, 2024 | 95.50 | 96.10 | 94.80 | 95.70 | 95.70 | 26,705 |
| Jul 11, 2024 | 0.39 Dividend | |||||
| Jul 11, 2024 | 93.00 | 95.90 | 92.00 | 95.30 | 95.30 | 40,634 |
| Jul 10, 2024 | 4.00 Dividend | |||||
| Jul 10, 2024 | 93.00 | 93.40 | 90.80 | 93.00 | 92.61 | 116,602 |
| Jul 9, 2024 | 99.00 | 99.60 | 95.90 | 95.90 | 91.52 | 82,242 |
| Jul 8, 2024 | 103.60 | 103.60 | 101.20 | 102.60 | 97.91 | 25,988 |
| Jul 5, 2024 | 103.00 | 104.40 | 102.40 | 103.20 | 98.48 | 27,027 |
| Jul 4, 2024 | 101.40 | 102.00 | 100.60 | 102.00 | 97.34 | 9,421 |
| Jul 3, 2024 | 101.40 | 103.40 | 101.40 | 101.40 | 96.77 | 14,704 |
| Jul 2, 2024 | 100.60 | 101.80 | 99.50 | 101.00 | 96.38 | 29,359 |
| Jul 1, 2024 | 104.60 | 105.00 | 99.00 | 101.20 | 96.57 | 62,296 |
| Jun 28, 2024 | 107.20 | 109.00 | 104.20 | 105.20 | 100.39 | 28,965 |
| Jun 27, 2024 | 106.20 | 108.40 | 106.20 | 107.20 | 102.30 | 14,970 |
| Jun 26, 2024 | 107.20 | 108.20 | 106.00 | 106.40 | 101.54 | 16,222 |
| Jun 25, 2024 | 108.60 | 108.60 | 107.00 | 107.00 | 102.11 | 7,467 |
| Jun 24, 2024 | 108.60 | 109.00 | 108.00 | 109.00 | 104.02 | 16,826 |
| Jun 21, 2024 | 109.00 | 110.80 | 106.80 | 108.20 | 103.26 | 32,739 |
| Jun 20, 2024 | 107.80 | 110.80 | 107.80 | 110.60 | 105.55 | 21,161 |
| Jun 19, 2024 | 107.80 | 109.20 | 107.40 | 107.60 | 102.68 | 21,247 |
| Jun 18, 2024 | 109.00 | 110.20 | 108.00 | 109.40 | 104.40 | 25,645 |
| Jun 17, 2024 | 107.60 | 108.80 | 106.80 | 108.60 | 103.64 | 21,901 |
| Jun 14, 2024 | 109.00 | 109.00 | 105.00 | 107.20 | 102.30 | 28,420 |
| Jun 13, 2024 | 111.80 | 111.80 | 108.60 | 109.00 | 104.02 | 13,240 |
| Jun 12, 2024 | 110.80 | 111.60 | 109.80 | 111.40 | 106.31 | 11,243 |
| Jun 11, 2024 | 112.00 | 113.20 | 111.00 | 111.00 | 105.93 | 21,957 |
| Jun 10, 2024 | 111.80 | 112.20 | 110.80 | 112.00 | 106.88 | 15,772 |
| Jun 7, 2024 | 111.60 | 112.00 | 110.60 | 111.60 | 106.50 | 18,585 |
| Jun 6, 2024 | 112.20 | 113.60 | 110.80 | 111.60 | 106.50 | 22,002 |
| Jun 5, 2024 | 111.40 | 112.40 | 110.20 | 112.20 | 107.07 | 12,376 |
| Jun 4, 2024 | 112.60 | 113.20 | 111.00 | 111.60 | 106.50 | 12,023 |
| Jun 3, 2024 | 112.40 | 113.40 | 111.00 | 113.20 | 108.03 | 23,107 |
| May 31, 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 106.88 | 68,801 |
| May 30, 2024 | 109.40 | 111.00 | 109.40 | 110.80 | 105.74 | 14,920 |
| May 29, 2024 | 109.60 | 110.80 | 108.60 | 109.60 | 104.59 | 19,232 |
| May 28, 2024 | 111.40 | 112.00 | 110.00 | 110.00 | 104.97 | 13,575 |
| May 27, 2024 | 111.20 | 112.40 | 110.80 | 112.00 | 106.88 | 16,135 |
| May 24, 2024 | 110.00 | 111.20 | 109.20 | 110.80 | 105.74 | 16,478 |
| May 23, 2024 | 111.40 | 111.60 | 109.00 | 110.20 | 105.16 | 25,364 |
| May 22, 2024 | 111.00 | 112.60 | 109.60 | 111.20 | 106.12 | 26,349 |
| May 21, 2024 | 111.80 | 112.00 | 109.40 | 111.20 | 106.12 | 28,134 |
| May 20, 2024 | 111.00 | 112.40 | 110.80 | 112.00 | 106.88 | 23,041 |
| May 17, 2024 | 108.00 | 111.00 | 107.00 | 111.00 | 105.93 | 32,553 |
| May 16, 2024 | 108.20 | 109.80 | 107.20 | 109.20 | 104.21 | 26,583 |
| May 15, 2024 | 107.00 | 108.20 | 106.60 | 107.80 | 102.87 | 23,739 |
| May 14, 2024 | 104.80 | 106.80 | 104.80 | 106.60 | 101.73 | 20,351 |
| May 13, 2024 | 105.40 | 105.80 | 104.20 | 105.80 | 100.96 | 13,411 |
| May 10, 2024 | 105.00 | 105.60 | 104.00 | 105.60 | 100.77 | 10,218 |
| May 9, 2024 | 105.20 | 106.20 | 103.60 | 104.80 | 100.01 | 15,269 |
| May 8, 2024 | 106.20 | 106.60 | 102.20 | 105.00 | 100.20 | 44,940 |
| May 7, 2024 | 104.00 | 105.80 | 102.80 | 105.60 | 100.77 | 47,494 |
| May 6, 2024 | 101.00 | 103.60 | 99.80 | 103.20 | 98.48 | 50,665 |
| May 3, 2024 | 99.60 | 101.40 | 98.20 | 100.60 | 96.00 | 28,311 |
| May 2, 2024 | 100.00 | 101.00 | 96.80 | 98.50 | 94.00 | 26,582 |
| Apr 30, 2024 | 99.50 | 99.90 | 96.10 | 98.90 | 94.38 | 39,589 |
| Apr 29, 2024 | 98.80 | 99.60 | 98.20 | 99.10 | 94.57 | 20,666 |
| Apr 26, 2024 | 95.50 | 98.80 | 95.50 | 98.20 | 93.71 | 25,509 |
| Apr 25, 2024 | 97.40 | 98.00 | 94.70 | 95.50 | 91.14 | 21,487 |
| Apr 24, 2024 | 96.20 | 98.80 | 96.20 | 97.40 | 92.95 | 29,333 |
| Apr 23, 2024 | 94.80 | 97.00 | 94.70 | 97.00 | 92.57 | 24,178 |
| Apr 22, 2024 | 96.00 | 96.90 | 94.80 | 94.90 | 90.56 | 10,683 |
| Apr 19, 2024 | 94.40 | 96.30 | 94.30 | 96.10 | 91.71 | 25,833 |
| Apr 18, 2024 | 93.80 | 95.90 | 93.80 | 95.60 | 91.23 | 16,187 |
| Apr 17, 2024 | 93.90 | 96.40 | 93.90 | 95.30 | 90.94 | 27,063 |
| Apr 16, 2024 | 95.00 | 95.40 | 93.40 | 93.70 | 89.42 | 19,230 |
| Apr 15, 2024 | 95.30 | 97.00 | 94.10 | 96.20 | 91.80 | 19,183 |
| Apr 12, 2024 | 96.10 | 97.90 | 94.90 | 95.10 | 90.75 | 25,909 |
| Apr 11, 2024 | 93.00 | 96.40 | 93.00 | 95.70 | 91.33 | 29,225 |
| Apr 10, 2024 | 93.00 | 93.90 | 92.20 | 93.00 | 88.75 | 32,512 |
| Apr 9, 2024 | 92.10 | 93.40 | 91.50 | 92.10 | 87.89 | 24,879 |
| Apr 8, 2024 | 92.60 | 93.10 | 92.00 | 92.60 | 88.37 | 15,018 |
| Apr 5, 2024 | 94.20 | 94.40 | 92.60 | 92.60 | 88.37 | 21,113 |
| Apr 4, 2024 | 95.80 | 96.30 | 95.00 | 95.30 | 90.94 | 10,745 |
| Apr 3, 2024 | 96.90 | 96.90 | 94.20 | 95.10 | 90.75 | 20,401 |
| Apr 2, 2024 | 96.70 | 99.00 | 96.60 | 96.70 | 92.28 | 33,275 |
| Mar 28, 2024 | 96.90 | 96.90 | 94.50 | 96.20 | 91.80 | 18,565 |
| Mar 27, 2024 | 93.00 | 97.10 | 93.00 | 96.90 | 92.47 | 40,081 |
| Mar 26, 2024 | 91.30 | 93.10 | 91.30 | 92.80 | 88.56 | 23,636 |
| Mar 25, 2024 | 91.00 | 91.80 | 90.60 | 91.70 | 87.51 | 25,010 |
| Mar 22, 2024 | 91.30 | 92.60 | 90.20 | 90.90 | 86.75 | 32,428 |
| Mar 21, 2024 | 91.00 | 92.60 | 90.90 | 91.90 | 87.70 | 35,300 |
| Mar 20, 2024 | 90.60 | 91.10 | 89.80 | 90.80 | 86.65 | 41,111 |
| Mar 19, 2024 | 90.50 | 91.00 | 89.40 | 90.70 | 86.55 | 39,501 |
| Mar 18, 2024 | 95.20 | 95.90 | 88.90 | 90.30 | 86.17 | 135,553 |
| Mar 15, 2024 | 95.40 | 97.90 | 95.40 | 96.30 | 91.90 | 54,450 |
| Mar 14, 2024 | 96.30 | 96.80 | 95.00 | 95.10 | 90.75 | 45,049 |
| Mar 13, 2024 | 96.00 | 98.00 | 95.90 | 96.60 | 92.19 | 40,994 |
| Mar 12, 2024 | 93.20 | 96.60 | 93.00 | 96.00 | 91.61 | 41,453 |
| Mar 11, 2024 | 94.80 | 95.10 | 92.30 | 93.30 | 89.04 | 19,541 |
| Mar 8, 2024 | 95.00 | 95.90 | 94.10 | 94.90 | 90.56 | 23,927 |
| Mar 7, 2024 | 92.90 | 95.80 | 92.90 | 95.80 | 91.42 | 18,967 |
| Mar 6, 2024 | 92.40 | 93.80 | 91.90 | 93.10 | 88.85 | 24,118 |
| Mar 5, 2024 | 95.20 | 95.90 | 92.50 | 92.70 | 88.46 | 25,760 |
| Mar 4, 2024 | 95.50 | 95.70 | 94.00 | 95.20 | 90.85 | 28,170 |
| Mar 1, 2024 | 95.00 | 96.10 | 94.40 | 95.30 | 90.94 | 29,959 |
| Feb 29, 2024 | 94.30 | 94.90 | 93.60 | 94.90 | 90.56 | 38,139 |
| Feb 28, 2024 | 93.90 | 94.40 | 92.90 | 94.10 | 89.80 | 32,112 |
| Feb 27, 2024 | 93.80 | 93.90 | 91.50 | 93.90 | 89.61 | 36,826 |
| Feb 26, 2024 | 93.00 | 94.00 | 92.10 | 93.60 | 89.32 | 26,417 |
| Feb 23, 2024 | 92.70 | 93.60 | 91.40 | 93.10 | 88.85 | 25,610 |
| Feb 22, 2024 | 92.90 | 94.80 | 91.30 | 92.10 | 87.89 | 21,754 |
| Feb 21, 2024 | 90.10 | 91.10 | 89.20 | 90.90 | 86.75 | 20,034 |
| Feb 20, 2024 | 90.10 | 90.50 | 89.50 | 90.40 | 86.27 | 20,757 |
| Feb 19, 2024 | 89.90 | 90.20 | 87.90 | 90.10 | 85.98 | 32,158 |
| Feb 16, 2024 | 89.60 | 91.40 | 89.60 | 90.00 | 85.89 | 21,511 |
| Feb 15, 2024 | 92.10 | 92.10 | 88.50 | 89.30 | 85.22 | 34,042 |
| Feb 14, 2024 | 91.40 | 92.40 | 91.30 | 91.30 | 87.13 | 25,630 |
| Feb 13, 2024 | 1.02 Dividend | |||||
| Feb 13, 2024 | 95.50 | 95.50 | 90.40 | 91.40 | 87.22 | 30,391 |
| Feb 12, 2024 | 96.60 | 96.60 | 93.90 | 95.50 | 90.16 | 17,695 |
| Feb 9, 2024 | 95.00 | 95.80 | 94.30 | 95.50 | 90.16 | 16,761 |
| Feb 8, 2024 | 95.60 | 97.10 | 95.00 | 95.00 | 89.69 | 26,829 |
| Feb 7, 2024 | 96.30 | 96.70 | 95.40 | 96.00 | 90.64 | 33,107 |
| Feb 6, 2024 | 94.70 | 96.20 | 94.60 | 96.10 | 90.73 | 28,730 |
| Feb 5, 2024 | 94.50 | 96.00 | 94.40 | 94.70 | 89.41 | 44,185 |
| Feb 2, 2024 | 94.50 | 96.40 | 94.50 | 94.60 | 89.31 | 27,693 |
| Feb 1, 2024 | 92.30 | 94.00 | 92.20 | 93.20 | 87.99 | 18,750 |
| Jan 31, 2024 | 92.30 | 93.60 | 92.20 | 92.90 | 87.71 | 20,424 |
| Jan 30, 2024 | 94.10 | 94.30 | 91.20 | 92.20 | 87.05 | 15,430 |
| Jan 29, 2024 | 95.20 | 95.20 | 93.70 | 94.00 | 88.75 | 10,478 |
| Jan 26, 2024 | 93.40 | 95.20 | 93.30 | 94.90 | 89.60 | 24,655 |
| Jan 25, 2024 | 93.40 | 93.90 | 92.60 | 93.40 | 88.18 | 10,907 |
| Jan 24, 2024 | 95.00 | 95.00 | 92.70 | 93.40 | 88.18 | 14,300 |
| Jan 23, 2024 | 95.00 | 95.00 | 93.40 | 93.80 | 88.56 | 19,592 |
| Jan 22, 2024 | 92.90 | 94.30 | 92.90 | 94.30 | 89.03 | 23,092 |
| Jan 19, 2024 | 92.20 | 93.80 | 91.60 | 92.40 | 87.24 | 34,479 |
| Jan 18, 2024 | 89.70 | 92.30 | 89.10 | 92.00 | 86.86 | 31,726 |
| Jan 17, 2024 | 89.10 | 90.80 | 88.80 | 90.20 | 85.16 | 20,686 |
| Jan 16, 2024 | 90.40 | 90.50 | 89.60 | 89.90 | 84.88 | 17,820 |
| Jan 15, 2024 | 92.10 | 92.20 | 91.20 | 91.50 | 86.39 | 14,457 |
| Jan 12, 2024 | 92.70 | 93.70 | 91.90 | 92.30 | 87.14 | 17,981 |
| Jan 11, 2024 | 92.00 | 92.90 | 91.40 | 92.20 | 87.05 | 30,183 |
| Jan 10, 2024 | 89.60 | 91.50 | 89.30 | 91.00 | 85.92 | 23,867 |
| Jan 9, 2024 | 90.00 | 90.00 | 88.80 | 89.70 | 84.69 | 19,127 |
| Jan 8, 2024 | 89.20 | 90.00 | 88.40 | 90.00 | 84.97 | 11,692 |
| Jan 5, 2024 | 90.90 | 91.00 | 88.30 | 89.50 | 84.50 | 16,306 |
| Jan 4, 2024 | 91.00 | 92.00 | 90.30 | 91.00 | 85.92 | 18,282 |
| Jan 3, 2024 | 93.10 | 93.10 | 90.20 | 91.00 | 85.92 | 30,617 |
| Jan 2, 2024 | 93.80 | 94.70 | 92.20 | 92.90 | 87.71 | 30,028 |
| Dec 29, 2023 | 94.10 | 95.00 | 93.40 | 93.80 | 88.56 | 16,129 |
| Dec 28, 2023 | 94.60 | 95.50 | 93.60 | 94.00 | 88.75 | 28,817 |
| Dec 27, 2023 | 94.70 | 96.20 | 94.60 | 95.80 | 90.45 | 30,458 |
| Dec 22, 2023 | 96.40 | 96.90 | 94.90 | 95.50 | 90.16 | 42,201 |
| Dec 21, 2023 | 96.00 | 97.00 | 95.20 | 97.00 | 91.58 | 18,812 |
| Dec 20, 2023 | 95.90 | 96.10 | 94.50 | 95.70 | 90.35 | 27,883 |
| Dec 19, 2023 | 93.80 | 96.40 | 93.80 | 95.90 | 90.54 | 47,002 |
| Dec 18, 2023 | 92.00 | 93.90 | 92.00 | 93.80 | 88.56 | 24,805 |
| Dec 15, 2023 | 91.20 | 93.60 | 91.10 | 92.90 | 87.71 | 124,571 |
| Dec 14, 2023 | 91.00 | 92.80 | 90.50 | 91.20 | 86.10 | 43,221 |
| Dec 13, 2023 | 88.70 | 90.40 | 88.70 | 90.20 | 85.16 | 42,487 |
| Dec 12, 2023 | 89.20 | 89.30 | 88.20 | 88.50 | 83.56 | 29,913 |
| Dec 11, 2023 | 88.80 | 89.40 | 87.90 | 88.50 | 83.56 | 37,904 |
| Dec 8, 2023 | 88.40 | 89.40 | 87.90 | 89.10 | 84.12 | 19,346 |
| Dec 7, 2023 | 87.90 | 88.50 | 87.30 | 87.80 | 82.89 | 22,406 |
| Dec 6, 2023 | 87.20 | 88.80 | 86.60 | 88.30 | 83.37 | 28,263 |
| Dec 5, 2023 | 85.50 | 87.50 | 85.40 | 87.00 | 82.14 | 41,822 |
| Dec 4, 2023 | 85.00 | 85.70 | 84.60 | 85.30 | 80.53 | 16,134 |
| Dec 1, 2023 | 83.90 | 85.50 | 83.90 | 85.00 | 80.25 | 24,233 |
| Nov 30, 2023 | 83.50 | 84.30 | 82.20 | 84.00 | 79.31 | 45,017 |
| Nov 29, 2023 | 79.80 | 84.30 | 79.80 | 84.00 | 79.31 | 48,314 |
| Nov 28, 2023 | 80.40 | 80.70 | 79.70 | 80.60 | 76.10 | 12,607 |
| Nov 27, 2023 | 80.00 | 81.20 | 80.00 | 80.60 | 76.10 | 13,317 |
| Nov 24, 2023 | 81.00 | 81.00 | 79.50 | 80.00 | 75.53 | 13,093 |
| Nov 23, 2023 | 80.50 | 80.90 | 80.10 | 80.80 | 76.29 | 10,957 |
| Nov 22, 2023 | 80.60 | 81.60 | 79.50 | 80.70 | 76.19 | 17,591 |
| Nov 21, 2023 | 79.90 | 80.90 | 79.40 | 79.50 | 75.06 | 18,846 |
| Nov 20, 2023 | 79.80 | 80.50 | 79.30 | 80.30 | 75.81 | 26,055 |
| Nov 17, 2023 | 78.50 | 80.20 | 78.50 | 79.20 | 74.77 | 29,850 |
| Nov 16, 2023 | 80.30 | 80.30 | 78.50 | 78.50 | 74.11 | 19,881 |
| Nov 15, 2023 | 77.50 | 80.40 | 77.30 | 80.10 | 75.62 | 43,045 |
| Nov 14, 2023 | 75.60 | 77.50 | 75.20 | 77.20 | 72.89 | 26,265 |
| Nov 13, 2023 | 75.30 | 75.80 | 74.70 | 75.10 | 70.90 | 21,656 |
| Nov 10, 2023 | 76.50 | 76.50 | 74.50 | 75.00 | 70.81 | 21,745 |
| Nov 9, 2023 | 74.30 | 76.10 | 74.30 | 75.50 | 71.28 | 19,324 |
| Nov 8, 2023 | 73.70 | 74.70 | 73.00 | 74.30 | 70.15 | 30,023 |
| Nov 7, 2023 | 73.10 | 73.90 | 73.00 | 73.40 | 69.30 | 14,667 |
| Nov 6, 2023 | 73.70 | 74.00 | 73.20 | 73.20 | 69.11 | 26,663 |
| Nov 3, 2023 | 73.40 | 74.50 | 72.90 | 73.50 | 69.39 | 33,349 |
| Nov 2, 2023 | 70.90 | 73.00 | 70.20 | 72.90 | 68.83 | 43,851 |
| Nov 1, 2023 | 70.00 | 70.60 | 70.00 | 70.40 | 66.47 | 16,162 |
| Oct 31, 2023 | 70.00 | 70.70 | 69.70 | 70.10 | 66.18 | 26,926 |
Related Tickers
VIS.MC Viscofan, S.A.
61.40
+0.99%
VRLA.PA Verallia Société Anonyme
26.38
+0.30%
OI O-I Glass, Inc.
11.16
-3.38%
MACF.L Macfarlane Group PLC
112.00
-1.32%
TFF.PA TFF Group
29.80
-1.97%
BERY Berry Global Group, Inc.
70.80
+0.09%
ALGIL.PA Groupe Guillin S.A.
27.35
-0.18%
VIS.VI Viscofan, S.A.
61.30
-0.33%
ZV.MI Zignago Vetro S.p.A.
10.50
-1.50%
WPK.TO Winpak Ltd.
49.51
-0.34%