Viscofan, S.A. (LON:0MKW)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 55.50
+0.20 (0.36%)
At close: Nov 10, 2026
LON:0MKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 55.50 | 56.50 | 55.50 | 55.50 | 55.50 | 0.36% | 422 |
| Nov 9, 2026 | 55.20 | 56.70 | 55.30 | 55.30 | 55.30 | -0.72% | 3,903 |
| Nov 6, 2026 | 55.50 | 55.80 | 54.50 | 55.70 | 55.70 | -0.36% | 9,910 |
| Nov 5, 2026 | 56.20 | 57.20 | 55.60 | 55.90 | 55.90 | - | 74 |
| Nov 4, 2026 | 54.80 | 55.90 | 53.70 | 55.90 | 55.90 | 2.19% | 66 |
| Nov 3, 2026 | 54.40 | 55.30 | 53.40 | 54.70 | 54.70 | 0.83% | 73 |
| Nov 2, 2026 | 54.20 | 55.10 | 53.00 | 54.25 | 54.25 | 0.28% | 8,241 |
| Oct 30, 2026 | 54.40 | 54.70 | 53.10 | 54.10 | 54.10 | - | 2,404 |
| Oct 29, 2026 | 53.95 | 54.50 | 52.90 | 54.10 | 54.10 | 0.19% | 9,503 |
| Oct 28, 2026 | 53.90 | 54.30 | 52.90 | 54.00 | 54.00 | -0.18% | 39,155 |
| Oct 27, 2026 | 54.60 | 54.50 | 54.10 | 54.10 | 54.10 | -0.55% | 2,630 |
| Oct 26, 2026 | 55.00 | 56.20 | 54.00 | 54.40 | 54.40 | -1.63% | 1,478 |
| Oct 23, 2026 | 54.50 | 55.90 | 54.30 | 55.30 | 55.30 | 1.65% | 2,934 |
| Oct 22, 2026 | 53.80 | 54.90 | 53.80 | 54.40 | 54.40 | 1.12% | 3,014 |
| Oct 21, 2026 | 53.80 | 54.30 | 53.70 | 53.80 | 53.80 | -0.83% | 427 |
| Oct 20, 2026 | 54.30 | 54.40 | 53.00 | 54.25 | 54.25 | 0.09% | 1,641 |
| Oct 19, 2026 | 53.90 | 54.20 | 53.80 | 54.20 | 54.20 | 0.18% | 836 |
| Oct 16, 2026 | 53.60 | 54.40 | 53.40 | 54.10 | 54.10 | 0.93% | 1,065 |
| Oct 15, 2026 | 54.30 | 55.30 | 53.40 | 53.60 | 53.60 | -0.37% | 1,319 |
| Oct 14, 2026 | 53.10 | 54.80 | 53.10 | 53.80 | 53.80 | 1.13% | 14,155 |
| Oct 13, 2026 | 53.80 | 54.90 | 53.20 | 53.20 | 53.20 | -0.93% | 2,390 |
| Oct 12, 2026 | 53.90 | 54.00 | 52.80 | 53.70 | 53.70 | 0.19% | 1,956 |
| Oct 9, 2026 | 54.50 | 54.70 | 53.40 | 53.60 | 53.60 | -0.92% | 6,118 |
| Oct 8, 2026 | 54.00 | 54.30 | 53.70 | 54.10 | 54.10 | 0.37% | 311,364 |
| Oct 7, 2026 | 53.50 | 53.90 | 53.30 | 53.90 | 53.90 | 1.13% | 889 |
| Oct 6, 2026 | 53.20 | 54.20 | 53.10 | 53.30 | 53.30 | 0.57% | 2,838 |
| Oct 5, 2026 | 53.40 | 54.50 | 52.40 | 53.00 | 53.00 | -0.93% | 3,654 |
| Oct 2, 2026 | 53.70 | 54.70 | 53.45 | 53.50 | 53.50 | -1.11% | 4,429 |
| Oct 1, 2026 | 53.20 | 54.20 | 53.20 | 54.10 | 54.10 | 0.93% | 576 |
| Sep 30, 2026 | 53.90 | 54.90 | 53.50 | 53.60 | 53.60 | -0.74% | 4,941 |
| Sep 29, 2026 | 53.90 | 54.90 | 52.80 | 54.00 | 54.00 | - | 397 |
| Sep 28, 2026 | 53.90 | 54.40 | 53.80 | 54.00 | 54.00 | -0.18% | 280 |
| Sep 25, 2026 | 54.30 | 54.40 | 53.78 | 54.10 | 54.10 | -0.55% | 2,064 |
| Sep 24, 2026 | 54.20 | 55.30 | 54.20 | 54.40 | 54.40 | 0.55% | 26,659 |
| Sep 23, 2026 | 54.80 | 54.80 | 53.80 | 54.10 | 54.10 | -1.64% | 416 |
| Sep 22, 2026 | 54.80 | 55.00 | 54.60 | 55.00 | 55.00 | 0.36% | 20,664 |
| Sep 21, 2026 | 54.50 | 54.80 | 53.40 | 54.80 | 54.80 | 1.11% | 252 |
| Sep 18, 2026 | 54.40 | 54.50 | 54.00 | 54.20 | 54.20 | -0.55% | 5,297 |
| Sep 17, 2026 | 54.50 | 54.70 | 54.30 | 54.50 | 54.50 | 0.37% | 9,354 |
| Sep 16, 2026 | 54.70 | 54.90 | 53.80 | 54.30 | 54.30 | -1.27% | 198 |
| Sep 15, 2026 | 54.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.55% | 9,873 |
| Sep 14, 2026 | 54.00 | 54.90 | 53.90 | 54.70 | 54.70 | 1.67% | 1,468 |
| Sep 11, 2026 | 55.80 | 55.80 | 53.70 | 53.80 | 53.80 | -3.24% | 2,532 |
| Sep 10, 2026 | 56.10 | 57.30 | 55.10 | 55.60 | 55.60 | -1.07% | 1,772 |
| Sep 9, 2026 | 56.70 | 56.70 | 56.10 | 56.20 | 56.20 | -1.23% | 37,599 |
| Sep 8, 2026 | 56.30 | 57.00 | 56.40 | 56.90 | 56.90 | 0.89% | 112 |
| Sep 7, 2026 | 56.70 | 57.60 | 55.40 | 56.40 | 56.40 | -0.88% | 18 |
| 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 |