Viscofan, S.A. (LON:0MKW)
London · Delayed Price · Currency is GBP · Price in EUR 56.90
+0.20 (0.35%)
At close: Sep 4, 2026
LON:0MKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 56.50 | 57.70 | 55.50 | 56.90 | 56.90 | 0.35% | 3,732 |
| Sep 3, 2026 | 57.55 | 58.50 | 56.60 | 56.70 | 56.70 | -1.39% | 41 |
| Sep 2, 2026 | 57.80 | 58.80 | 57.10 | 57.50 | 57.50 | 0.17% | 315 |
| Sep 1, 2026 | 57.30 | 57.70 | 57.20 | 57.40 | 57.40 | 0.17% | 1,758 |
| Aug 31, 2026 | 57.10 | 58.10 | 56.00 | 57.30 | 57.30 | 0.26% | 350 |
| Aug 28, 2026 | 57.10 | 57.40 | 57.00 | 57.15 | 57.15 | 0.26% | 314 |
| Aug 27, 2026 | 57.10 | 57.30 | 56.80 | 57.00 | 57.00 | -0.35% | 928 |
| Aug 26, 2026 | 57.20 | 58.40 | 57.10 | 57.20 | 57.20 | -0.31% | 66 |
| Aug 25, 2026 | 57.55 | 58.50 | 57.30 | 57.38 | 57.38 | -0.21% | 3,270 |
| Aug 24, 2026 | 56.90 | 58.40 | 57.10 | 57.50 | 57.50 | 0.52% | 54 |
| Aug 21, 2026 | 57.10 | 57.20 | 56.50 | 57.20 | 57.20 | 0.70% | 182 |
| Aug 20, 2026 | 57.00 | 56.80 | 56.40 | 56.80 | 56.80 | 0.71% | 143 |
| Aug 19, 2026 | 56.00 | 56.70 | 56.10 | 56.40 | 56.40 | -0.53% | 4,443 |
| Aug 18, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 56.70 | 1.07% | 286,850 |
| Aug 17, 2026 | 56.80 | 56.80 | 55.80 | 56.10 | 56.10 | -1.06% | 75 |
| Aug 14, 2026 | 57.20 | 57.70 | 55.60 | 56.70 | 56.70 | 0.18% | 54 |
| Aug 13, 2026 | 57.90 | 57.90 | 55.80 | 56.60 | 56.60 | -0.53% | 556,139 |
| Aug 12, 2026 | 56.90 | 57.10 | 56.90 | 56.90 | 56.90 | - | 620 |
| Aug 11, 2026 | 57.00 | 57.40 | 56.00 | 56.90 | 56.90 | -1.04% | 938 |
| Aug 10, 2026 | 57.90 | 57.70 | 56.60 | 57.50 | 57.50 | 0.17% | 2,331 |
| Aug 7, 2026 | 57.20 | 57.40 | 56.70 | 57.40 | 57.40 | 0.88% | 10,849 |
| Aug 6, 2026 | 57.90 | 57.20 | 56.60 | 56.90 | 56.90 | 0.35% | 4,285 |
| Aug 5, 2026 | 56.70 | 57.50 | 55.70 | 56.70 | 56.70 | -0.53% | 4,688 |
| Aug 4, 2026 | 56.80 | 57.50 | 56.10 | 57.00 | 57.00 | -0.35% | 308 |
| Aug 3, 2026 | 57.40 | 58.80 | 56.30 | 57.20 | 57.20 | -0.17% | 106 |
| Jul 31, 2026 | 58.80 | 57.90 | 57.00 | 57.30 | 57.30 | -1.21% | 169 |
| Jul 30, 2026 | 56.10 | 58.30 | 56.70 | 58.00 | 58.00 | 2.47% | 135 |
| Jul 29, 2026 | 57.00 | 57.60 | 54.80 | 56.60 | 56.60 | 0.89% | 269 |
| Jul 28, 2026 | 55.40 | 56.60 | 55.70 | 56.10 | 56.10 | 0.54% | 3,519 |
| Jul 27, 2026 | 55.50 | 56.90 | 54.40 | 55.80 | 55.80 | 0.18% | 2,659 |
| Jul 24, 2026 | 55.80 | 56.30 | 55.50 | 55.70 | 55.70 | -0.71% | 45 |
| Jul 23, 2026 | 56.30 | 56.20 | 55.90 | 56.10 | 56.10 | -0.53% | 14,377 |
| Jul 22, 2026 | 57.00 | 57.10 | 56.00 | 56.40 | 56.40 | 0.53% | 363 |
| Jul 21, 2026 | 55.50 | 56.10 | 55.40 | 56.10 | 56.10 | 0.54% | 89 |
| Jul 20, 2026 | 56.30 | 57.00 | 54.70 | 55.80 | 55.80 | -0.53% | 1,011 |
| Jul 17, 2026 | 55.80 | 57.10 | 55.00 | 56.10 | 56.10 | -0.36% | 265 |
| Jul 16, 2026 | 55.00 | 56.30 | 55.10 | 56.30 | 56.30 | 2.18% | 276 |
| Jul 15, 2026 | 55.10 | 55.10 | 54.25 | 55.10 | 55.10 | - | 1,189 |
| Jul 14, 2026 | 55.00 | 55.30 | 54.10 | 55.10 | 55.10 | -0.18% | 1,826 |
| Jul 13, 2026 | 55.20 | 56.30 | 55.00 | 55.20 | 55.20 | 0.18% | 2,244 |
| Jul 10, 2026 | 56.70 | 57.00 | 55.10 | 55.10 | 55.10 | -3.16% | 17,133 |
| Jul 9, 2026 | 57.70 | 57.60 | 56.80 | 56.90 | 56.90 | -0.70% | 37,383 |
| Jul 8, 2026 | 58.20 | 58.30 | 56.90 | 57.30 | 57.30 | -0.69% | 5,969 |
| Jul 7, 2026 | 57.80 | 58.40 | 57.60 | 57.70 | 57.70 | 0.52% | 8,138 |
| Jul 6, 2026 | 58.70 | 58.80 | 57.40 | 57.40 | 57.40 | -2.21% | 11,436 |
| Jul 3, 2026 | 58.90 | 59.00 | 57.70 | 58.70 | 58.70 | -0.17% | 10,674 |
| Jul 2, 2026 | 57.55 | 58.90 | 58.00 | 58.80 | 58.80 | 0.51% | 53,583 |
| Jul 1, 2026 | 58.00 | 58.50 | 58.10 | 58.50 | 58.50 | 0.34% | 16 |
| Jun 30, 2026 | 58.40 | 58.50 | 58.10 | 58.30 | 58.30 | -0.51% | 320 |
| Jun 29, 2026 | 58.60 | 58.80 | 58.00 | 58.60 | 58.60 | - | 181 |