Vidrala, S.A. (VID.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 112.40 | 113.40 | 111.00 | 113.20 | 113.20 | 23,128 |
| May 31, 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 68,801 |
| May 30, 2024 | 109.40 | 111.00 | 109.40 | 110.80 | 110.80 | 14,920 |
| May 29, 2024 | 109.60 | 110.80 | 108.60 | 109.60 | 109.60 | 19,232 |
| May 28, 2024 | 111.40 | 112.00 | 110.00 | 110.00 | 110.00 | 13,575 |
| May 27, 2024 | 111.20 | 112.40 | 110.80 | 112.00 | 112.00 | 16,135 |
| May 24, 2024 | 110.00 | 111.20 | 109.20 | 110.80 | 110.80 | 16,478 |
| May 23, 2024 | 111.40 | 111.60 | 109.00 | 110.20 | 110.20 | 25,364 |
| May 22, 2024 | 111.00 | 112.60 | 109.60 | 111.20 | 111.20 | 26,349 |
| May 21, 2024 | 111.80 | 112.00 | 109.40 | 111.20 | 111.20 | 28,134 |
| May 20, 2024 | 111.00 | 112.40 | 110.80 | 112.00 | 112.00 | 23,041 |
| May 17, 2024 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 32,553 |
| May 16, 2024 | 108.20 | 109.80 | 107.20 | 109.20 | 109.20 | 26,583 |
| May 15, 2024 | 107.00 | 108.20 | 106.60 | 107.80 | 107.80 | 23,739 |
| May 14, 2024 | 104.80 | 106.80 | 104.80 | 106.60 | 106.60 | 20,351 |
| May 13, 2024 | 105.40 | 105.80 | 104.20 | 105.80 | 105.80 | 13,411 |
| May 10, 2024 | 105.00 | 105.60 | 104.00 | 105.60 | 105.60 | 10,218 |
| May 09, 2024 | 105.20 | 106.20 | 103.60 | 104.80 | 104.80 | 15,269 |
| May 08, 2024 | 106.20 | 106.60 | 102.20 | 105.00 | 105.00 | 44,940 |
| May 07, 2024 | 104.00 | 105.80 | 102.80 | 105.60 | 105.60 | 47,494 |
| May 06, 2024 | 101.00 | 103.60 | 99.80 | 103.20 | 103.20 | 50,665 |
| May 03, 2024 | 99.60 | 101.40 | 98.20 | 100.60 | 100.60 | 28,311 |
| May 02, 2024 | 100.00 | 101.00 | 96.80 | 98.50 | 98.50 | 26,582 |
| Apr 30, 2024 | 99.50 | 99.90 | 96.10 | 98.90 | 98.90 | 39,589 |
| Apr 29, 2024 | 98.80 | 99.60 | 98.20 | 99.10 | 99.10 | 20,666 |
| Apr 26, 2024 | 95.50 | 98.80 | 95.50 | 98.20 | 98.20 | 25,509 |
| Apr 25, 2024 | 97.40 | 98.00 | 94.70 | 95.50 | 95.50 | 21,487 |
| Apr 24, 2024 | 96.20 | 98.80 | 96.20 | 97.40 | 97.40 | 29,333 |
| Apr 23, 2024 | 94.80 | 97.00 | 94.70 | 97.00 | 97.00 | 24,178 |
| Apr 22, 2024 | 96.00 | 96.90 | 94.80 | 94.90 | 94.90 | 10,683 |
| Apr 19, 2024 | 94.40 | 96.30 | 94.30 | 96.10 | 96.10 | 25,833 |
| Apr 18, 2024 | 93.80 | 95.90 | 93.80 | 95.60 | 95.60 | 16,187 |
| Apr 17, 2024 | 93.90 | 96.40 | 93.90 | 95.30 | 95.30 | 27,063 |
| Apr 16, 2024 | 95.00 | 95.40 | 93.40 | 93.70 | 93.70 | 19,230 |
| Apr 15, 2024 | 95.30 | 97.00 | 94.10 | 96.20 | 96.20 | 19,183 |
| Apr 12, 2024 | 96.10 | 97.90 | 94.90 | 95.10 | 95.10 | 25,909 |
| Apr 11, 2024 | 93.00 | 96.40 | 93.00 | 95.70 | 95.70 | 29,225 |
| Apr 10, 2024 | 93.00 | 93.90 | 92.20 | 93.00 | 93.00 | 32,512 |
| Apr 09, 2024 | 92.10 | 93.40 | 91.50 | 92.10 | 92.10 | 24,879 |
| Apr 08, 2024 | 92.60 | 93.10 | 92.00 | 92.60 | 92.60 | 15,018 |
| Apr 05, 2024 | 94.20 | 94.40 | 92.60 | 92.60 | 92.60 | 21,113 |
| Apr 04, 2024 | 95.80 | 96.30 | 95.00 | 95.30 | 95.30 | 10,745 |
| Apr 03, 2024 | 96.90 | 96.90 | 94.20 | 95.10 | 95.10 | 20,401 |
| Apr 02, 2024 | 96.70 | 99.00 | 96.60 | 96.70 | 96.70 | 33,275 |
| Mar 28, 2024 | 96.90 | 96.90 | 94.50 | 96.20 | 96.20 | 18,565 |
| Mar 27, 2024 | 93.00 | 97.10 | 93.00 | 96.90 | 96.90 | 40,081 |
| Mar 26, 2024 | 91.30 | 93.10 | 91.30 | 92.80 | 92.80 | 23,636 |
| Mar 25, 2024 | 91.00 | 91.80 | 90.60 | 91.70 | 91.70 | 25,010 |
| Mar 22, 2024 | 91.30 | 92.60 | 90.20 | 90.90 | 90.90 | 32,428 |
| Mar 21, 2024 | 91.00 | 92.60 | 90.90 | 91.90 | 91.90 | 35,300 |
| Mar 20, 2024 | 90.60 | 91.10 | 89.80 | 90.80 | 90.80 | 41,111 |
| Mar 19, 2024 | 90.50 | 91.00 | 89.40 | 90.70 | 90.70 | 39,501 |
| Mar 18, 2024 | 95.20 | 95.90 | 88.90 | 90.30 | 90.30 | 135,553 |
| Mar 15, 2024 | 95.40 | 97.90 | 95.40 | 96.30 | 96.30 | 54,450 |
| Mar 14, 2024 | 96.30 | 96.80 | 95.00 | 95.10 | 95.10 | 45,049 |
| Mar 13, 2024 | 96.00 | 98.00 | 95.90 | 96.60 | 96.60 | 40,994 |
| Mar 12, 2024 | 93.20 | 96.60 | 93.00 | 96.00 | 96.00 | 41,453 |
| Mar 11, 2024 | 94.80 | 95.10 | 92.30 | 93.30 | 93.30 | 19,541 |
| Mar 08, 2024 | 95.00 | 95.90 | 94.10 | 94.90 | 94.90 | 23,927 |
| Mar 07, 2024 | 92.90 | 95.80 | 92.90 | 95.80 | 95.80 | 18,967 |
| Mar 06, 2024 | 92.40 | 93.80 | 91.90 | 93.10 | 93.10 | 24,118 |
| Mar 05, 2024 | 95.20 | 95.90 | 92.50 | 92.70 | 92.70 | 25,760 |
| Mar 04, 2024 | 95.50 | 95.70 | 94.00 | 95.20 | 95.20 | 28,170 |
| Mar 01, 2024 | 95.00 | 96.10 | 94.40 | 95.30 | 95.30 | 29,959 |
| Feb 29, 2024 | 94.30 | 94.90 | 93.60 | 94.90 | 94.90 | 38,139 |
| Feb 28, 2024 | 93.90 | 94.40 | 92.90 | 94.10 | 94.10 | 32,112 |
| Feb 27, 2024 | 93.80 | 93.90 | 91.50 | 93.90 | 93.90 | 36,826 |
| Feb 26, 2024 | 93.00 | 94.00 | 92.10 | 93.60 | 93.60 | 26,417 |
| Feb 23, 2024 | 92.70 | 93.60 | 91.40 | 93.10 | 93.10 | 25,610 |
| Feb 22, 2024 | 92.90 | 94.80 | 91.30 | 92.10 | 92.10 | 21,754 |
| Feb 21, 2024 | 90.10 | 91.10 | 89.20 | 90.90 | 90.90 | 20,034 |
| Feb 20, 2024 | 90.10 | 90.50 | 89.50 | 90.40 | 90.40 | 20,757 |
| Feb 19, 2024 | 89.90 | 90.20 | 87.90 | 90.10 | 90.10 | 32,158 |
| Feb 16, 2024 | 89.60 | 91.40 | 89.60 | 90.00 | 90.00 | 21,511 |
| Feb 15, 2024 | 92.10 | 92.10 | 88.50 | 89.30 | 89.30 | 34,042 |
| Feb 14, 2024 | 91.40 | 92.40 | 91.30 | 91.30 | 91.30 | 25,630 |
| Feb 13, 2024 | 95.50 | 95.50 | 90.40 | 91.40 | 91.40 | 30,391 |
| Feb 13, 2024 | 1.018 Dividend | |||||
| Feb 12, 2024 | 96.60 | 96.60 | 93.90 | 95.50 | 94.48 | 17,695 |
| Feb 09, 2024 | 95.00 | 95.80 | 94.30 | 95.50 | 94.48 | 16,761 |
| Feb 08, 2024 | 95.60 | 97.10 | 95.00 | 95.00 | 93.99 | 26,829 |
| Feb 07, 2024 | 96.30 | 96.70 | 95.40 | 96.00 | 94.98 | 33,107 |
| Feb 06, 2024 | 94.70 | 96.20 | 94.60 | 96.10 | 95.08 | 28,730 |
| Feb 05, 2024 | 94.50 | 96.00 | 94.40 | 94.70 | 93.69 | 44,185 |
| Feb 02, 2024 | 94.50 | 96.40 | 94.50 | 94.60 | 93.59 | 27,693 |
| Feb 01, 2024 | 92.30 | 94.00 | 92.20 | 93.20 | 92.21 | 18,750 |
| Jan 31, 2024 | 92.30 | 93.60 | 92.20 | 92.90 | 91.91 | 20,424 |
| Jan 30, 2024 | 94.10 | 94.30 | 91.20 | 92.20 | 91.22 | 15,430 |
| Jan 29, 2024 | 95.20 | 95.20 | 93.70 | 94.00 | 93.00 | 10,478 |
| Jan 26, 2024 | 93.40 | 95.20 | 93.30 | 94.90 | 93.89 | 24,655 |
| Jan 25, 2024 | 93.40 | 93.90 | 92.60 | 93.40 | 92.40 | 10,907 |
| Jan 24, 2024 | 95.00 | 95.00 | 92.70 | 93.40 | 92.40 | 14,300 |
| Jan 23, 2024 | 95.00 | 95.00 | 93.40 | 93.80 | 92.80 | 19,592 |
| Jan 22, 2024 | 92.90 | 94.30 | 92.90 | 94.30 | 93.29 | 23,092 |
| Jan 19, 2024 | 92.20 | 93.80 | 91.60 | 92.40 | 91.42 | 34,479 |
| Jan 18, 2024 | 89.70 | 92.30 | 89.10 | 92.00 | 91.02 | 31,726 |
| Jan 17, 2024 | 89.10 | 90.80 | 88.80 | 90.20 | 89.24 | 20,686 |
| Jan 16, 2024 | 90.40 | 90.50 | 89.60 | 89.90 | 88.94 | 17,820 |
| Jan 15, 2024 | 92.10 | 92.20 | 91.20 | 91.50 | 90.52 | 14,457 |
| Jan 12, 2024 | 92.70 | 93.70 | 91.90 | 92.30 | 91.32 | 17,981 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.