MLP SE (VIE:MLP)
Austria · Delayed Price · Currency is EUR 9.16
-0.20 (-2.14%)
Last updated: Sep 2, 2026, 3:30 PM CET
VIE:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.31 | 9.31 | 9.06 | 9.06 | - | -3.21% | - |
| Sep 1, 2026 | 9.48 | 9.48 | 9.36 | 9.36 | 9.36 | -0.95% | - |
| Aug 31, 2026 | 9.50 | 9.52 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Aug 28, 2026 | 9.54 | 9.54 | 9.47 | 9.50 | 9.50 | 0.21% | - |
| Aug 27, 2026 | 9.55 | 9.55 | 9.43 | 9.48 | 9.48 | -0.52% | - |
| Aug 26, 2026 | 9.23 | 9.53 | 9.23 | 9.53 | 9.53 | 2.69% | - |
| Aug 25, 2026 | 9.22 | 9.36 | 9.22 | 9.28 | 9.28 | 1.53% | 300 |
| Aug 24, 2026 | 9.01 | 9.18 | 9.01 | 9.14 | 9.14 | 2.47% | 30 |
| Aug 21, 2026 | 8.83 | 8.92 | 8.83 | 8.92 | 8.92 | 1.83% | - |
| Aug 20, 2026 | 8.54 | 8.76 | 8.54 | 8.76 | 8.76 | 2.82% | 120 |
| Aug 19, 2026 | 8.45 | 8.52 | 8.45 | 8.52 | 8.52 | 0.95% | - |
| Aug 18, 2026 | 8.29 | 8.44 | 8.28 | 8.44 | 8.44 | 0.84% | - |
| Aug 17, 2026 | 8.22 | 8.38 | 8.22 | 8.37 | 8.37 | 1.33% | - |
| Aug 14, 2026 | 8.06 | 8.39 | 8.06 | 8.26 | 8.26 | 2.61% | 2,730 |
| Aug 13, 2026 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | 4.41% | - |
| Aug 12, 2026 | 7.70 | 7.74 | 7.70 | 7.71 | 7.71 | -0.13% | - |
| Aug 11, 2026 | 7.80 | 7.80 | 7.71 | 7.72 | 7.72 | -0.39% | - |
| Aug 10, 2026 | 7.73 | 7.75 | 7.68 | 7.75 | 7.75 | -0.51% | 1,365 |
| Aug 7, 2026 | 7.80 | 7.84 | 7.79 | 7.79 | 7.79 | - | - |
| Aug 6, 2026 | 7.80 | 7.86 | 7.79 | 7.79 | 7.79 | -0.13% | - |
| Aug 5, 2026 | 7.78 | 7.80 | 7.75 | 7.80 | 7.80 | - | - |
| Aug 4, 2026 | 7.77 | 7.84 | 7.74 | 7.80 | 7.80 | 0.39% | - |
| Aug 3, 2026 | 7.77 | 7.82 | 7.77 | 7.77 | 7.77 | -0.51% | - |
| Jul 31, 2026 | 7.86 | 7.91 | 7.81 | 7.81 | 7.81 | -0.89% | - |
| Jul 30, 2026 | 8.10 | 8.10 | 7.88 | 7.88 | 7.88 | -2.23% | - |
| Jul 29, 2026 | 7.46 | 8.07 | 7.46 | 8.06 | 8.06 | 8.33% | 7,646 |
| Jul 28, 2026 | 7.47 | 7.49 | 7.44 | 7.44 | 7.44 | - | - |
| Jul 27, 2026 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | 0.68% | - |
| Jul 24, 2026 | 7.36 | 7.47 | 7.36 | 7.39 | 7.39 | 0.14% | - |
| Jul 23, 2026 | 7.45 | 7.46 | 7.38 | 7.38 | 7.38 | -1.99% | - |
| Jul 22, 2026 | 7.49 | 7.53 | 7.49 | 7.53 | 7.53 | -0.26% | - |
| Jul 21, 2026 | 7.57 | 7.57 | 7.50 | 7.55 | 7.55 | 0.94% | - |
| Jul 20, 2026 | 7.54 | 7.56 | 7.48 | 7.48 | 7.48 | -0.40% | - |
| Jul 17, 2026 | 7.53 | 7.53 | 7.49 | 7.51 | 7.51 | -0.40% | - |
| Jul 16, 2026 | 7.55 | 7.58 | 7.54 | 7.54 | 7.54 | -0.13% | - |
| Jul 15, 2026 | 7.53 | 7.58 | 7.53 | 7.55 | 7.55 | -0.26% | - |
| Jul 14, 2026 | 7.52 | 7.57 | 7.51 | 7.57 | 7.57 | 0.66% | - |
| Jul 13, 2026 | 7.56 | 7.59 | 7.49 | 7.52 | 7.52 | 0.27% | 1,200 |
| Jul 10, 2026 | 7.54 | 7.56 | 7.50 | 7.50 | 7.50 | -0.53% | - |
| Jul 9, 2026 | 7.58 | 7.64 | 7.54 | 7.54 | 7.54 | 0.13% | - |
| Jul 8, 2026 | 7.46 | 7.57 | 7.44 | 7.53 | 7.53 | -0.13% | - |
| Jul 7, 2026 | 7.61 | 7.61 | 7.54 | 7.54 | 7.54 | -0.79% | - |
| Jul 6, 2026 | 7.57 | 7.65 | 7.57 | 7.60 | 7.60 | 0.66% | - |
| Jul 3, 2026 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | 1.62% | - |
| Jul 2, 2026 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | -0.13% | - |
| Jul 1, 2026 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | 1.36% | - |
| Jun 30, 2026 | 7.37 | 7.37 | 7.31 | 7.34 | 7.34 | 0.14% | 459 |
| Jun 29, 2026 | 7.44 | 7.44 | 7.33 | 7.33 | 7.33 | -1.21% | - |
| Jun 26, 2026 | 7.34 | 7.46 | 7.34 | 7.42 | 7.42 | -1.59% | - |
| Jun 25, 2026 | 7.83 | 7.90 | 7.82 | 7.90 | 7.54 | - | - |