MCE - Delayed Quote EUR
Viscofan, S.A. (VIS.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 | 61.80 | 61.80 | 61.10 | 61.40 | 61.40 | 52,170 |
| Oct 30, 2024 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | 59,080 |
| Oct 29, 2024 | 62.70 | 62.70 | 61.00 | 62.10 | 62.10 | 73,839 |
| Oct 28, 2024 | 62.70 | 62.90 | 61.80 | 62.00 | 62.00 | 45,785 |
| Oct 25, 2024 | 60.90 | 62.60 | 60.90 | 62.60 | 62.60 | 54,719 |
| Oct 24, 2024 | 60.70 | 62.50 | 60.60 | 61.90 | 61.90 | 55,461 |
| Oct 23, 2024 | 60.80 | 60.80 | 59.60 | 59.80 | 59.80 | 16,223 |
| Oct 22, 2024 | 59.40 | 59.70 | 58.80 | 59.70 | 59.70 | 40,193 |
| Oct 21, 2024 | 60.20 | 60.30 | 59.50 | 59.70 | 59.70 | 56,773 |
| Oct 18, 2024 | 60.00 | 60.10 | 59.80 | 60.00 | 60.00 | 25,258 |
| Oct 17, 2024 | 60.00 | 60.60 | 59.80 | 60.00 | 60.00 | 27,127 |
| Oct 16, 2024 | 60.00 | 60.20 | 59.10 | 60.00 | 60.00 | 46,353 |
| Oct 15, 2024 | 60.00 | 60.10 | 59.50 | 59.90 | 59.90 | 63,608 |
| Oct 14, 2024 | 59.30 | 60.00 | 59.20 | 59.80 | 59.80 | 30,214 |
| Oct 11, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 41,468 |
| Oct 10, 2024 | 60.20 | 60.70 | 59.50 | 59.90 | 59.90 | 41,351 |
| Oct 9, 2024 | 61.90 | 62.00 | 60.10 | 60.20 | 60.20 | 65,083 |
| Oct 8, 2024 | 62.60 | 62.60 | 62.10 | 62.20 | 62.20 | 42,726 |
| Oct 7, 2024 | 62.60 | 62.80 | 62.50 | 62.50 | 62.50 | 29,750 |
| Oct 4, 2024 | 62.90 | 63.20 | 62.30 | 62.40 | 62.40 | 23,707 |
| Oct 3, 2024 | 61.50 | 62.70 | 61.20 | 62.50 | 62.50 | 59,273 |
| Oct 2, 2024 | 62.70 | 63.00 | 61.70 | 61.90 | 61.90 | 39,611 |
| Oct 1, 2024 | 63.40 | 63.60 | 62.70 | 62.70 | 62.70 | 33,042 |
| Sep 30, 2024 | 63.70 | 63.90 | 63.30 | 63.70 | 63.70 | 27,018 |
| Sep 27, 2024 | 63.90 | 64.00 | 63.10 | 64.00 | 64.00 | 21,417 |
| Sep 26, 2024 | 62.70 | 64.40 | 62.70 | 63.90 | 63.90 | 75,893 |
| Sep 25, 2024 | 62.80 | 63.40 | 62.70 | 63.00 | 63.00 | 23,739 |
| Sep 24, 2024 | 64.00 | 64.00 | 62.60 | 63.10 | 63.10 | 29,691 |
| Sep 23, 2024 | 62.80 | 63.50 | 62.70 | 63.40 | 63.40 | 26,244 |
| Sep 20, 2024 | 63.20 | 63.40 | 62.60 | 63.00 | 63.00 | 231,073 |
| Sep 19, 2024 | 62.70 | 63.60 | 62.50 | 63.30 | 63.30 | 36,201 |
| Sep 18, 2024 | 62.30 | 62.70 | 61.90 | 62.30 | 62.30 | 26,935 |
| Sep 17, 2024 | 62.60 | 63.00 | 62.30 | 62.30 | 62.30 | 28,585 |
| Sep 16, 2024 | 61.10 | 63.00 | 61.10 | 62.90 | 62.90 | 39,811 |
| Sep 13, 2024 | 62.20 | 62.20 | 61.30 | 61.30 | 61.30 | 12,133 |
| Sep 12, 2024 | 62.50 | 62.50 | 61.30 | 62.00 | 62.00 | 32,388 |
| Sep 11, 2024 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | 23,917 |
| Sep 10, 2024 | 62.30 | 63.00 | 62.20 | 62.50 | 62.50 | 27,105 |
| Sep 9, 2024 | 61.70 | 62.40 | 61.40 | 61.90 | 61.90 | 72,042 |
| Sep 6, 2024 | 60.20 | 61.10 | 60.20 | 60.60 | 60.60 | 21,497 |
| Sep 5, 2024 | 60.60 | 61.00 | 60.10 | 60.80 | 60.80 | 18,766 |
| Sep 4, 2024 | 59.90 | 60.50 | 59.90 | 60.50 | 60.50 | 22,683 |
| Sep 3, 2024 | 61.00 | 61.00 | 59.90 | 60.50 | 60.50 | 26,247 |
| Sep 2, 2024 | 61.00 | 61.10 | 60.60 | 61.10 | 61.10 | 15,741 |
| Aug 30, 2024 | 61.00 | 61.50 | 60.60 | 61.10 | 61.10 | 73,394 |
| Aug 29, 2024 | 61.00 | 61.10 | 60.50 | 61.10 | 61.10 | 46,514 |
| Aug 28, 2024 | 60.80 | 61.40 | 60.60 | 61.00 | 61.00 | 25,517 |
| Aug 27, 2024 | 60.60 | 61.30 | 60.60 | 61.10 | 61.10 | 16,092 |
| Aug 26, 2024 | 61.90 | 61.90 | 60.50 | 60.70 | 60.70 | 14,401 |
| Aug 23, 2024 | 60.60 | 61.90 | 60.60 | 61.80 | 61.80 | 21,521 |
| Aug 22, 2024 | 61.40 | 61.40 | 60.70 | 60.90 | 60.90 | 15,057 |
| Aug 21, 2024 | 60.80 | 61.50 | 60.80 | 61.20 | 61.20 | 19,754 |
| Aug 20, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 17,902 |
| Aug 19, 2024 | 61.50 | 61.50 | 60.80 | 61.50 | 61.50 | 12,708 |
| Aug 16, 2024 | 61.10 | 61.50 | 60.60 | 61.50 | 61.50 | 14,533 |
| Aug 15, 2024 | 60.70 | 61.30 | 60.30 | 61.00 | 61.00 | 12,560 |
| Aug 14, 2024 | 60.20 | 60.90 | 60.10 | 60.90 | 60.90 | 11,388 |
| Aug 13, 2024 | 60.80 | 60.90 | 60.20 | 60.50 | 60.50 | 11,935 |
| Aug 12, 2024 | 61.10 | 61.10 | 60.30 | 60.60 | 60.60 | 14,097 |
| Aug 9, 2024 | 60.00 | 61.00 | 59.80 | 60.30 | 60.30 | 16,339 |
| Aug 8, 2024 | 60.90 | 61.10 | 60.30 | 60.50 | 60.50 | 17,312 |
| Aug 7, 2024 | 60.60 | 60.80 | 60.20 | 60.80 | 60.80 | 14,395 |
| Aug 6, 2024 | 60.00 | 60.50 | 59.70 | 60.30 | 60.30 | 31,794 |
| Aug 5, 2024 | 60.00 | 60.60 | 59.20 | 59.70 | 59.70 | 33,564 |
| Aug 2, 2024 | 60.00 | 61.40 | 60.00 | 60.80 | 60.80 | 33,151 |
| Aug 1, 2024 | 61.50 | 61.50 | 60.00 | 60.20 | 60.20 | 30,499 |
| Jul 31, 2024 | 60.00 | 61.70 | 59.80 | 61.60 | 61.60 | 47,053 |
| Jul 30, 2024 | 58.70 | 59.70 | 58.70 | 59.70 | 59.70 | 21,577 |
| Jul 29, 2024 | 59.10 | 59.50 | 58.90 | 59.20 | 59.20 | 15,847 |
| Jul 26, 2024 | 60.00 | 60.00 | 58.70 | 59.20 | 59.20 | 23,245 |
| Jul 25, 2024 | 58.70 | 59.40 | 58.20 | 59.20 | 59.20 | 29,918 |
| Jul 24, 2024 | 60.00 | 60.30 | 58.90 | 59.20 | 59.20 | 42,930 |
| Jul 23, 2024 | 60.80 | 61.30 | 60.00 | 60.00 | 60.00 | 16,394 |
| Jul 22, 2024 | 59.80 | 61.20 | 59.80 | 60.80 | 60.80 | 26,781 |
| Jul 19, 2024 | 59.90 | 60.20 | 59.30 | 59.90 | 59.90 | 15,100 |
| Jul 18, 2024 | 59.80 | 60.20 | 59.30 | 60.10 | 60.10 | 22,981 |
| Jul 17, 2024 | 59.90 | 59.90 | 58.90 | 59.80 | 59.80 | 26,196 |
| Jul 16, 2024 | 59.30 | 59.80 | 59.00 | 59.80 | 59.80 | 18,154 |
| Jul 15, 2024 | 60.40 | 60.40 | 59.30 | 59.40 | 59.40 | 17,035 |
| Jul 12, 2024 | 59.80 | 60.30 | 58.90 | 60.30 | 60.30 | 30,949 |
| Jul 11, 2024 | 59.90 | 60.20 | 59.30 | 59.60 | 59.60 | 50,497 |
| Jul 10, 2024 | 60.10 | 60.10 | 59.40 | 59.70 | 59.70 | 30,735 |
| Jul 9, 2024 | 61.20 | 61.20 | 59.50 | 59.80 | 59.80 | 54,296 |
| Jul 8, 2024 | 61.20 | 61.60 | 61.10 | 61.50 | 61.50 | 18,299 |
| Jul 5, 2024 | 61.00 | 61.90 | 60.90 | 61.20 | 61.20 | 15,806 |
| Jul 4, 2024 | 61.00 | 61.20 | 60.50 | 61.00 | 61.00 | 14,963 |
| Jul 3, 2024 | 61.20 | 61.20 | 60.00 | 60.60 | 60.60 | 22,183 |
| Jul 2, 2024 | 60.80 | 60.80 | 59.40 | 60.20 | 60.20 | 51,530 |
| Jul 1, 2024 | 62.10 | 62.10 | 60.90 | 60.90 | 60.90 | 20,145 |
| Jun 28, 2024 | 62.40 | 62.40 | 61.30 | 61.50 | 61.50 | 35,686 |
| Jun 27, 2024 | 61.40 | 62.20 | 61.40 | 62.10 | 62.10 | 25,027 |
| Jun 26, 2024 | 62.00 | 62.30 | 61.30 | 61.60 | 61.60 | 35,502 |
| Jun 25, 2024 | 61.40 | 62.30 | 61.30 | 62.10 | 62.10 | 40,090 |
| Jun 24, 2024 | 61.70 | 62.10 | 61.10 | 61.60 | 61.60 | 28,926 |
| Jun 21, 2024 | 60.30 | 61.70 | 60.30 | 61.40 | 61.40 | 74,024 |
| Jun 20, 2024 | 60.50 | 61.50 | 60.40 | 61.20 | 61.20 | 39,113 |
| Jun 19, 2024 | 61.80 | 61.80 | 60.20 | 60.70 | 60.70 | 47,466 |
| Jun 18, 2024 | 61.70 | 61.80 | 60.10 | 60.30 | 60.30 | 32,128 |
| Jun 17, 2024 | 61.20 | 62.10 | 60.80 | 61.70 | 61.70 | 31,021 |
| Jun 14, 2024 | 60.10 | 61.20 | 60.10 | 61.00 | 61.00 | 41,377 |
| Jun 13, 2024 | 61.00 | 61.10 | 60.00 | 60.50 | 60.50 | 25,053 |
| Jun 12, 2024 | 60.50 | 61.80 | 60.40 | 60.80 | 60.80 | 22,301 |
| Jun 11, 2024 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | 39,142 |
| Jun 10, 2024 | 60.50 | 60.90 | 60.10 | 60.70 | 60.70 | 39,075 |
| Jun 7, 2024 | 60.60 | 60.90 | 59.70 | 60.70 | 60.70 | 44,311 |
| Jun 6, 2024 | 59.80 | 60.50 | 59.60 | 60.50 | 60.50 | 26,387 |
| Jun 5, 2024 | 59.60 | 59.90 | 59.20 | 59.90 | 59.90 | 32,424 |
| Jun 4, 2024 | 59.60 | 59.70 | 59.20 | 59.50 | 59.50 | 34,151 |
| Jun 3, 2024 | 60.60 | 60.60 | 59.40 | 59.70 | 59.70 | 32,146 |
| May 31, 2024 | 59.10 | 60.30 | 58.90 | 60.10 | 60.10 | 59,790 |
| May 30, 2024 | 60.00 | 60.20 | 59.10 | 59.70 | 59.70 | 35,885 |
| May 29, 2024 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | 43,911 |
| May 28, 2024 | 1.60 Dividend | |||||
| May 28, 2024 | 61.70 | 61.70 | 59.80 | 59.80 | 59.80 | 57,103 |
| May 27, 2024 | 63.10 | 63.50 | 62.50 | 63.00 | 61.40 | 35,044 |
| May 24, 2024 | 63.10 | 63.40 | 62.50 | 63.10 | 61.50 | 46,297 |
| May 23, 2024 | 62.40 | 63.20 | 62.10 | 62.90 | 61.31 | 43,271 |
| May 22, 2024 | 62.50 | 62.60 | 61.80 | 62.40 | 60.82 | 34,321 |
| May 21, 2024 | 62.80 | 63.20 | 62.40 | 62.70 | 61.11 | 53,109 |
| May 20, 2024 | 62.80 | 62.90 | 62.50 | 62.80 | 61.21 | 42,872 |
| May 17, 2024 | 61.70 | 62.70 | 61.60 | 62.70 | 61.11 | 111,038 |
| May 16, 2024 | 61.60 | 62.20 | 61.20 | 62.00 | 60.43 | 44,086 |
| May 15, 2024 | 61.10 | 61.50 | 60.90 | 61.50 | 59.94 | 50,217 |
| May 14, 2024 | 61.40 | 61.50 | 60.80 | 60.90 | 59.36 | 34,726 |
| May 13, 2024 | 60.90 | 61.30 | 60.60 | 61.30 | 59.75 | 46,986 |
| May 10, 2024 | 61.30 | 61.30 | 60.50 | 60.60 | 59.06 | 38,556 |
| May 9, 2024 | 61.00 | 61.20 | 60.70 | 61.20 | 59.65 | 30,105 |
| May 8, 2024 | 60.50 | 60.80 | 60.20 | 60.70 | 59.16 | 31,130 |
| May 7, 2024 | 59.60 | 60.30 | 59.60 | 60.30 | 58.77 | 45,245 |
| May 6, 2024 | 60.00 | 60.30 | 59.90 | 60.20 | 58.67 | 16,297 |
| May 3, 2024 | 60.00 | 60.20 | 59.80 | 60.10 | 58.58 | 25,623 |
| May 2, 2024 | 59.50 | 60.10 | 59.40 | 59.90 | 58.38 | 35,639 |
| Apr 30, 2024 | 60.50 | 60.90 | 59.60 | 59.70 | 58.19 | 75,278 |
| Apr 29, 2024 | 60.60 | 61.00 | 60.30 | 60.80 | 59.26 | 70,105 |
| Apr 26, 2024 | 61.60 | 61.90 | 60.50 | 60.50 | 58.97 | 64,489 |
| Apr 25, 2024 | 60.50 | 61.40 | 60.30 | 61.40 | 59.84 | 41,002 |
| Apr 24, 2024 | 61.60 | 61.60 | 60.40 | 60.50 | 58.97 | 32,346 |
| Apr 23, 2024 | 60.00 | 61.40 | 60.00 | 61.40 | 59.84 | 66,173 |
| Apr 22, 2024 | 59.30 | 60.50 | 59.30 | 59.80 | 58.29 | 50,739 |
| Apr 19, 2024 | 59.00 | 59.50 | 58.50 | 59.10 | 57.60 | 39,525 |
| Apr 18, 2024 | 57.70 | 59.80 | 57.70 | 59.50 | 57.99 | 66,899 |
| Apr 17, 2024 | 57.50 | 58.00 | 57.50 | 57.60 | 56.14 | 39,159 |
| Apr 16, 2024 | 57.50 | 58.20 | 57.50 | 57.70 | 56.24 | 52,103 |
| Apr 15, 2024 | 57.90 | 58.50 | 57.70 | 58.20 | 56.73 | 68,726 |
| Apr 12, 2024 | 58.20 | 58.90 | 58.00 | 58.00 | 56.53 | 34,276 |
| Apr 11, 2024 | 58.50 | 59.00 | 57.90 | 58.40 | 56.92 | 37,401 |
| Apr 10, 2024 | 57.90 | 59.10 | 57.60 | 58.70 | 57.21 | 64,160 |
| Apr 9, 2024 | 58.30 | 58.50 | 57.50 | 57.80 | 56.34 | 46,799 |
| Apr 8, 2024 | 57.80 | 58.80 | 57.70 | 58.60 | 57.12 | 37,122 |
| Apr 5, 2024 | 57.90 | 58.00 | 57.50 | 57.90 | 56.43 | 35,893 |
| Apr 4, 2024 | 57.50 | 58.00 | 57.30 | 57.90 | 56.43 | 32,497 |
| Apr 3, 2024 | 58.00 | 58.20 | 57.20 | 57.30 | 55.85 | 46,339 |
| Apr 2, 2024 | 57.90 | 59.20 | 57.90 | 58.00 | 56.53 | 36,272 |
| Mar 28, 2024 | 58.20 | 59.00 | 58.20 | 58.90 | 57.41 | 33,785 |
| Mar 27, 2024 | 58.50 | 58.90 | 58.00 | 58.80 | 57.31 | 26,566 |
| Mar 26, 2024 | 57.50 | 58.40 | 57.50 | 58.40 | 56.92 | 36,216 |
| Mar 25, 2024 | 57.80 | 58.30 | 57.50 | 57.70 | 56.24 | 28,869 |
| Mar 22, 2024 | 57.90 | 58.50 | 57.70 | 57.90 | 56.43 | 33,783 |
| Mar 21, 2024 | 57.50 | 58.10 | 57.20 | 57.70 | 56.24 | 47,860 |
| Mar 20, 2024 | 58.50 | 58.50 | 57.20 | 57.70 | 56.24 | 39,094 |
| Mar 19, 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 56.53 | 62,928 |
| Mar 18, 2024 | 58.90 | 59.40 | 58.60 | 58.80 | 57.31 | 51,162 |
| Mar 15, 2024 | 58.60 | 59.00 | 58.20 | 58.90 | 57.41 | 86,701 |
| Mar 14, 2024 | 59.10 | 59.50 | 58.40 | 58.40 | 56.92 | 66,190 |
| Mar 13, 2024 | 58.10 | 59.10 | 58.10 | 59.00 | 57.51 | 55,497 |
| Mar 12, 2024 | 58.10 | 58.70 | 58.10 | 58.20 | 56.73 | 49,508 |
| Mar 11, 2024 | 57.40 | 58.10 | 57.40 | 57.90 | 56.43 | 39,345 |
| Mar 8, 2024 | 57.30 | 57.80 | 57.20 | 57.60 | 56.14 | 22,162 |
| Mar 7, 2024 | 56.30 | 57.40 | 56.30 | 57.20 | 55.75 | 28,598 |
| Mar 6, 2024 | 57.20 | 57.40 | 56.10 | 56.50 | 55.07 | 37,638 |
| Mar 5, 2024 | 57.40 | 57.70 | 56.30 | 56.90 | 55.46 | 55,474 |
| Mar 4, 2024 | 57.50 | 57.80 | 56.70 | 57.60 | 56.14 | 90,201 |
| Mar 1, 2024 | 52.40 | 57.60 | 52.30 | 57.50 | 56.04 | 149,473 |
| Feb 29, 2024 | 52.40 | 52.40 | 51.80 | 52.10 | 50.78 | 55,175 |
| Feb 28, 2024 | 52.00 | 52.30 | 51.70 | 51.90 | 50.59 | 32,840 |
| Feb 27, 2024 | 52.70 | 52.80 | 51.70 | 52.00 | 50.68 | 60,442 |
| Feb 26, 2024 | 52.90 | 53.20 | 52.40 | 52.70 | 51.36 | 56,545 |
| Feb 23, 2024 | 53.10 | 53.10 | 52.50 | 52.80 | 51.46 | 55,968 |
| Feb 22, 2024 | 54.30 | 54.40 | 52.70 | 52.70 | 51.36 | 37,551 |
| Feb 21, 2024 | 53.60 | 54.20 | 53.60 | 53.90 | 52.53 | 54,162 |
| Feb 20, 2024 | 53.00 | 53.60 | 52.90 | 53.40 | 52.05 | 27,097 |
| Feb 19, 2024 | 53.70 | 53.70 | 52.50 | 52.90 | 51.56 | 71,329 |
| Feb 16, 2024 | 53.50 | 54.00 | 53.50 | 53.80 | 52.44 | 24,894 |
| Feb 15, 2024 | 54.20 | 54.20 | 53.40 | 53.50 | 52.14 | 46,064 |
| Feb 14, 2024 | 53.40 | 54.40 | 53.40 | 53.80 | 52.44 | 45,211 |
| Feb 13, 2024 | 53.80 | 54.10 | 53.40 | 53.50 | 52.14 | 30,556 |
| Feb 12, 2024 | 53.60 | 54.10 | 53.30 | 54.00 | 52.63 | 27,711 |
| Feb 9, 2024 | 54.40 | 54.50 | 53.40 | 53.40 | 52.05 | 46,285 |
| Feb 8, 2024 | 53.60 | 54.80 | 53.50 | 54.30 | 52.92 | 51,528 |
| Feb 7, 2024 | 54.50 | 54.60 | 53.50 | 53.50 | 52.14 | 52,129 |
| Feb 6, 2024 | 54.00 | 54.50 | 53.60 | 54.30 | 52.92 | 38,679 |
| Feb 5, 2024 | 53.30 | 55.00 | 53.30 | 54.00 | 52.63 | 77,364 |
| Feb 2, 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 51.66 | 47,683 |
| Feb 1, 2024 | 54.10 | 54.50 | 52.50 | 52.70 | 51.36 | 91,680 |
| Jan 31, 2024 | 54.40 | 54.40 | 53.80 | 54.20 | 52.83 | 47,056 |
| Jan 30, 2024 | 54.00 | 54.50 | 53.90 | 53.90 | 52.53 | 35,079 |
| Jan 29, 2024 | 54.20 | 54.40 | 53.50 | 54.20 | 52.83 | 27,184 |
| Jan 26, 2024 | 52.20 | 54.50 | 52.10 | 54.20 | 52.83 | 96,467 |
| Jan 25, 2024 | 53.10 | 53.10 | 51.90 | 52.10 | 50.78 | 54,377 |
| Jan 24, 2024 | 52.80 | 53.50 | 52.70 | 53.00 | 51.66 | 44,475 |
| Jan 23, 2024 | 52.40 | 53.60 | 52.10 | 52.80 | 51.46 | 54,861 |
| Jan 22, 2024 | 52.30 | 52.90 | 52.30 | 52.50 | 51.17 | 28,407 |
| Jan 19, 2024 | 52.80 | 53.20 | 52.00 | 52.10 | 50.78 | 37,573 |
| Jan 18, 2024 | 54.20 | 54.20 | 52.30 | 52.90 | 51.56 | 55,758 |
| Jan 17, 2024 | 54.20 | 54.70 | 53.40 | 54.20 | 52.83 | 52,250 |
| Jan 16, 2024 | 53.90 | 54.80 | 53.80 | 54.50 | 53.12 | 38,562 |
| Jan 15, 2024 | 53.70 | 54.10 | 53.40 | 53.90 | 52.53 | 31,072 |
| Jan 12, 2024 | 53.80 | 54.10 | 53.30 | 53.40 | 52.05 | 22,438 |
| Jan 11, 2024 | 53.70 | 53.90 | 53.00 | 53.20 | 51.85 | 28,196 |
| Jan 10, 2024 | 53.20 | 53.80 | 53.00 | 53.40 | 52.05 | 63,831 |
| Jan 9, 2024 | 54.20 | 54.20 | 53.10 | 53.30 | 51.95 | 24,975 |
| Jan 8, 2024 | 53.20 | 54.20 | 53.10 | 54.00 | 52.63 | 29,482 |
| Jan 5, 2024 | 53.40 | 53.80 | 52.80 | 53.20 | 51.85 | 41,277 |
| Jan 4, 2024 | 52.60 | 53.90 | 52.60 | 53.70 | 52.34 | 44,985 |
| Jan 3, 2024 | 54.20 | 54.30 | 52.60 | 52.60 | 51.27 | 61,053 |
| Jan 2, 2024 | 53.80 | 54.10 | 53.40 | 53.80 | 52.44 | 42,697 |
| Dec 29, 2023 | 53.80 | 54.20 | 53.60 | 53.60 | 52.24 | 28,629 |
| Dec 28, 2023 | 53.80 | 54.80 | 53.80 | 53.90 | 52.53 | 35,645 |
| Dec 27, 2023 | 53.80 | 54.30 | 53.40 | 53.80 | 52.44 | 57,302 |
| Dec 22, 2023 | 53.90 | 54.60 | 53.30 | 53.60 | 52.24 | 60,515 |
| Dec 21, 2023 | 53.60 | 54.20 | 53.40 | 54.00 | 52.63 | 54,717 |
| Dec 20, 2023 | 54.30 | 54.50 | 53.40 | 53.90 | 52.53 | 60,847 |
| Dec 19, 2023 | 55.00 | 55.20 | 54.10 | 54.20 | 52.83 | 55,908 |
| Dec 18, 2023 | 1.40 Dividend | |||||
| Dec 18, 2023 | 54.70 | 55.20 | 54.20 | 54.90 | 53.51 | 61,229 |
| Dec 15, 2023 | 56.30 | 56.30 | 55.60 | 55.70 | 52.92 | 78,659 |
| Dec 14, 2023 | 56.30 | 57.00 | 56.00 | 56.10 | 53.30 | 61,953 |
| Dec 13, 2023 | 56.00 | 56.50 | 55.60 | 56.00 | 53.21 | 56,492 |
| Dec 12, 2023 | 57.00 | 57.20 | 56.30 | 56.30 | 53.49 | 95,365 |
| Dec 11, 2023 | 57.00 | 57.30 | 56.40 | 56.70 | 53.87 | 44,752 |
| Dec 8, 2023 | 57.20 | 57.60 | 56.90 | 57.10 | 54.25 | 30,707 |
| Dec 7, 2023 | 56.70 | 57.20 | 56.40 | 57.00 | 54.16 | 36,566 |
| Dec 6, 2023 | 57.30 | 57.40 | 56.30 | 56.30 | 53.49 | 31,146 |
| Dec 5, 2023 | 57.30 | 57.40 | 56.90 | 57.10 | 54.25 | 20,738 |
| Dec 4, 2023 | 56.70 | 57.80 | 56.70 | 57.00 | 54.16 | 34,723 |
| Dec 1, 2023 | 56.20 | 57.00 | 55.80 | 56.60 | 53.78 | 47,010 |
| Nov 30, 2023 | 55.10 | 56.40 | 55.00 | 56.30 | 53.49 | 65,343 |
| Nov 29, 2023 | 55.50 | 55.60 | 55.10 | 55.30 | 52.54 | 38,158 |
| Nov 28, 2023 | 56.10 | 56.10 | 55.20 | 55.50 | 52.73 | 29,502 |
| Nov 27, 2023 | 56.00 | 56.30 | 55.70 | 55.80 | 53.02 | 51,706 |
| Nov 24, 2023 | 55.50 | 55.90 | 55.10 | 55.60 | 52.83 | 34,462 |
| Nov 23, 2023 | 55.60 | 55.70 | 55.10 | 55.60 | 52.83 | 14,222 |
| Nov 22, 2023 | 54.90 | 56.30 | 54.90 | 55.70 | 52.92 | 53,325 |
| Nov 21, 2023 | 56.40 | 56.40 | 55.40 | 55.60 | 52.83 | 25,677 |
| Nov 20, 2023 | 55.00 | 56.40 | 55.00 | 56.20 | 53.40 | 55,214 |
| Nov 17, 2023 | 55.90 | 56.40 | 55.50 | 55.50 | 52.73 | 42,757 |
| Nov 16, 2023 | 56.60 | 56.90 | 55.60 | 55.70 | 52.92 | 23,722 |
| Nov 15, 2023 | 55.60 | 57.10 | 55.60 | 56.40 | 53.59 | 31,090 |
| Nov 14, 2023 | 55.00 | 56.20 | 54.70 | 56.20 | 53.40 | 39,538 |
| Nov 13, 2023 | 55.00 | 55.20 | 54.30 | 54.70 | 51.97 | 26,647 |
| Nov 10, 2023 | 55.40 | 55.80 | 54.70 | 55.30 | 52.54 | 29,859 |
| Nov 9, 2023 | 54.20 | 55.70 | 54.20 | 55.50 | 52.73 | 17,605 |
| Nov 8, 2023 | 54.80 | 54.80 | 53.70 | 54.60 | 51.88 | 50,213 |
| Nov 7, 2023 | 54.60 | 55.50 | 54.60 | 54.80 | 52.07 | 33,558 |
| Nov 6, 2023 | 55.20 | 55.50 | 54.70 | 55.20 | 52.45 | 47,951 |
| Nov 3, 2023 | 55.60 | 55.80 | 55.10 | 55.30 | 52.54 | 39,572 |
| Nov 2, 2023 | 53.70 | 55.80 | 53.40 | 55.60 | 52.83 | 53,431 |
| Nov 1, 2023 | 54.60 | 54.60 | 53.30 | 53.60 | 50.93 | 13,003 |
| Oct 31, 2023 | 54.80 | 55.40 | 54.30 | 54.60 | 51.88 | 39,085 |
Related Tickers
VID.MC Vidrala, S.A.
99.40
-1.97%
VRLA.PA Verallia Société Anonyme
26.38
+0.30%
VDRFF Vidrala, S.A.
89.78
0.00%
TFF.PA TFF Group
29.80
-1.97%
SNS.BE Sonoco Products Co
47.60
0.00%
VRLA.VI Verallia Société Anonyme
26.18
-2.02%
VIDe.XC
VRLAF Verallia Société Anonyme
27.63
0.00%
SWR.L Smurfit Westrock Plc
4,015.00
+6.25%
WPK.TO Winpak Ltd.
49.61
-0.14%