MLP SE (VIE:MLP)
Austria · Delayed Price · Currency is EUR 7.03
-0.13 (-1.82%)
At close: Apr 2, 2026
VIE:MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.07 | 7.07 | 7.02 | 7.03 | 7.03 | -1.82% | - |
| Apr 1, 2026 | 7.07 | 7.17 | 7.07 | 7.16 | 7.16 | 2.58% | - |
| Mar 31, 2026 | 7.00 | 7.05 | 6.98 | 6.98 | 6.98 | 0.29% | - |
| Mar 30, 2026 | 6.99 | 6.99 | 6.95 | 6.96 | 6.96 | -0.57% | - |
| Mar 27, 2026 | 6.99 | 7.02 | 6.99 | 7.00 | 7.00 | -0.14% | - |
| Mar 26, 2026 | 7.14 | 7.14 | 7.01 | 7.01 | 7.01 | -2.09% | - |
| Mar 25, 2026 | 7.21 | 7.22 | 7.16 | 7.16 | 7.16 | -0.28% | - |
| Mar 24, 2026 | 7.14 | 7.18 | 7.10 | 7.18 | 7.18 | 0.56% | - |
| Mar 23, 2026 | 7.06 | 7.15 | 7.01 | 7.14 | 7.14 | -0.56% | 915 |
| Mar 20, 2026 | 7.24 | 7.25 | 7.18 | 7.18 | 7.18 | 0.28% | 1,092 |
| Mar 19, 2026 | 7.11 | 7.16 | 7.03 | 7.16 | 7.16 | -0.14% | - |
| Mar 18, 2026 | 7.23 | 7.26 | 7.17 | 7.17 | 7.17 | -0.97% | - |
| Mar 17, 2026 | 7.16 | 7.24 | 7.07 | 7.24 | 7.24 | 0.56% | 36 |
| Mar 16, 2026 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | 1.84% | - |
| Mar 13, 2026 | 7.09 | 7.17 | 7.07 | 7.07 | 7.07 | -0.14% | - |
| Mar 12, 2026 | 7.08 | 7.08 | 6.79 | 7.08 | 7.08 | -0.70% | 3,018 |
| Mar 11, 2026 | 7.15 | 7.15 | 7.05 | 7.13 | 7.13 | - | - |
| Mar 10, 2026 | 7.12 | 7.20 | 7.12 | 7.13 | 7.13 | 2.00% | - |
| Mar 9, 2026 | 7.01 | 7.01 | 6.98 | 6.99 | 6.99 | -0.85% | - |
| Mar 6, 2026 | 7.16 | 7.16 | 7.01 | 7.05 | 7.05 | -1.81% | 1,000 |
| Mar 5, 2026 | 7.10 | 7.22 | 7.10 | 7.18 | 7.18 | 1.27% | - |
| Mar 4, 2026 | 7.04 | 7.14 | 7.04 | 7.09 | 7.09 | 0.85% | - |
| Mar 3, 2026 | 7.06 | 7.06 | 6.99 | 7.03 | 7.03 | -1.26% | - |
| 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% | - |