MLP SE (VIE:MLP)
Austria · Delayed Price · Currency is EUR 7.12
-0.13 (-1.79%)
At close: Mar 2, 2026
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.08 | 7.18 | 7.08 | 7.12 | 7.12 | -1.79% | - |
| Feb 27, 2026 | 7.25 | 7.25 | 7.23 | 7.25 | 7.25 | 0.28% | - |
| Feb 26, 2026 | 7.11 | 7.23 | 7.11 | 7.23 | 7.23 | 1.12% | - |
| Feb 25, 2026 | 7.15 | 7.19 | 7.12 | 7.15 | 7.15 | -0.28% | - |
| Feb 24, 2026 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 0.84% | - |
| Feb 23, 2026 | 7.30 | 7.30 | 7.11 | 7.11 | 7.11 | -3.13% | - |
| Feb 20, 2026 | 7.22 | 7.34 | 7.22 | 7.34 | 7.34 | 0.82% | - |
| Feb 19, 2026 | 7.34 | 7.34 | 7.25 | 7.28 | 7.28 | -0.95% | - |
| Feb 18, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.10% | - |
| Feb 17, 2026 | 7.29 | 7.29 | 7.25 | 7.27 | 7.27 | -0.14% | - |
| Feb 16, 2026 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | 0.14% | - |
| Feb 13, 2026 | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | -0.95% | - |
| Feb 12, 2026 | 7.38 | 7.48 | 7.34 | 7.34 | 7.34 | -0.54% | - |
| Feb 11, 2026 | 7.53 | 7.53 | 7.33 | 7.38 | 7.38 | -1.99% | - |
| Feb 10, 2026 | 7.41 | 7.58 | 7.41 | 7.53 | 7.53 | 0.27% | - |
| Feb 9, 2026 | 7.42 | 7.51 | 7.41 | 7.51 | 7.51 | 2.46% | - |
| Feb 6, 2026 | 7.33 | 7.33 | 7.31 | 7.33 | 7.33 | - | - |
| Feb 5, 2026 | 7.40 | 7.42 | 7.32 | 7.33 | 7.33 | -0.81% | - |
| Feb 4, 2026 | 7.36 | 7.42 | 7.36 | 7.39 | 7.39 | 0.27% | - |
| Feb 3, 2026 | 7.46 | 7.47 | 7.36 | 7.37 | 7.37 | -0.81% | 26 |
| Feb 2, 2026 | 7.34 | 7.43 | 7.34 | 7.43 | 7.43 | 0.27% | - |
| Jan 30, 2026 | 7.29 | 7.41 | 7.29 | 7.41 | 7.41 | 0.82% | - |
| Jan 29, 2026 | 7.34 | 7.35 | 7.33 | 7.35 | 7.35 | 0.82% | - |
| Jan 28, 2026 | 7.26 | 7.31 | 7.26 | 7.29 | 7.29 | 0.55% | - |
| Jan 27, 2026 | 7.29 | 7.30 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 26, 2026 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | -0.55% | - |
| Jan 23, 2026 | 7.34 | 7.40 | 7.29 | 7.29 | 7.29 | 0.14% | - |
| Jan 22, 2026 | 7.22 | 7.29 | 7.22 | 7.28 | 7.28 | 1.68% | - |
| Jan 21, 2026 | 7.14 | 7.16 | 7.09 | 7.16 | 7.16 | 0.42% | - |
| Jan 20, 2026 | 7.27 | 7.27 | 7.12 | 7.13 | 7.13 | -2.19% | - |
| Jan 19, 2026 | 7.26 | 7.31 | 7.26 | 7.29 | 7.29 | -1.35% | - |
| Jan 16, 2026 | 7.40 | 7.45 | 7.39 | 7.39 | 7.39 | 0.54% | - |
| Jan 15, 2026 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 2.23% | - |
| Jan 14, 2026 | 7.34 | 7.34 | 7.18 | 7.19 | 7.19 | -1.51% | - |
| Jan 13, 2026 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Jan 12, 2026 | 7.37 | 7.38 | 7.33 | 7.38 | 7.38 | 0.68% | - |
| Jan 9, 2026 | 7.23 | 7.33 | 7.15 | 7.33 | 7.33 | 1.66% | - |
| Jan 8, 2026 | 7.18 | 7.21 | 7.16 | 7.21 | 7.21 | 0.56% | 1,000 |
| Jan 7, 2026 | 7.10 | 7.23 | 7.10 | 7.17 | 7.17 | 0.56% | - |
| Jan 6, 2026 | 7.07 | 7.14 | 7.03 | 7.13 | 7.13 | 2.15% | - |
| Jan 5, 2026 | 6.93 | 6.98 | 6.84 | 6.98 | 6.98 | - | - |
| Jan 2, 2026 | 6.91 | 7.00 | 6.90 | 6.98 | 6.98 | 1.31% | - |
| Dec 30, 2025 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | 0.29% | - |
| Dec 29, 2025 | 6.86 | 6.90 | 6.86 | 6.87 | 6.87 | -0.29% | - |
| Dec 23, 2025 | 6.87 | 6.89 | 6.84 | 6.89 | 6.89 | 0.29% | - |
| Dec 22, 2025 | 6.88 | 6.88 | 6.83 | 6.87 | 6.87 | 0.15% | - |
| Dec 19, 2025 | 6.87 | 6.87 | 6.81 | 6.86 | 6.86 | 0.29% | - |
| Dec 18, 2025 | 6.81 | 6.84 | 6.81 | 6.84 | 6.84 | 0.44% | - |
| Dec 17, 2025 | 6.88 | 6.88 | 6.72 | 6.81 | 6.81 | -0.87% | - |
| Dec 16, 2025 | 6.88 | 6.89 | 6.87 | 6.87 | 6.87 | -0.58% | - |