MLP SE (VIE:MLP)
Austria · Delayed Price · Currency is EUR 10.46
-0.18 (-1.69%)
At close: Oct 8, 2026
VIE:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.40 | 10.48 | 10.38 | 10.46 | 10.46 | -1.69% | - |
| Oct 7, 2026 | 10.66 | 10.76 | 10.64 | 10.64 | 10.64 | -0.56% | - |
| Oct 6, 2026 | 10.74 | 10.76 | 10.70 | 10.70 | 10.70 | 2.10% | - |
| Oct 5, 2026 | 10.42 | 10.48 | 10.32 | 10.48 | 10.48 | 2.54% | 887 |
| Oct 2, 2026 | 9.93 | 10.38 | 9.93 | 10.22 | 10.22 | 2.61% | 1,012 |
| Oct 1, 2026 | 9.85 | 9.97 | 9.85 | 9.96 | 9.96 | 0.91% | - |
| Sep 30, 2026 | 9.87 | 9.89 | 9.86 | 9.87 | 9.87 | -0.20% | - |
| Sep 29, 2026 | 9.75 | 9.91 | 9.75 | 9.89 | 9.89 | 1.75% | 1,815 |
| Sep 28, 2026 | 9.81 | 9.84 | 9.72 | 9.72 | 9.72 | -0.21% | - |
| Sep 25, 2026 | 9.73 | 9.74 | 9.62 | 9.74 | 9.74 | 1.78% | - |
| Sep 24, 2026 | 9.65 | 9.65 | 9.55 | 9.57 | 9.57 | -0.42% | 1,365 |
| Sep 23, 2026 | 9.62 | 9.71 | 9.61 | 9.61 | 9.61 | 1.37% | - |
| Sep 22, 2026 | 9.32 | 9.48 | 9.32 | 9.48 | 9.48 | 1.94% | 750 |
| Sep 21, 2026 | 9.23 | 9.30 | 9.19 | 9.30 | 9.30 | 1.53% | - |
| Sep 18, 2026 | 9.22 | 9.22 | 9.16 | 9.16 | 9.16 | -1.40% | - |
| Sep 17, 2026 | 9.45 | 9.45 | 9.25 | 9.29 | 9.29 | -1.38% | 109 |
| Sep 16, 2026 | 9.24 | 9.42 | 9.20 | 9.42 | 9.42 | 1.40% | 1,200 |
| Sep 15, 2026 | 9.10 | 9.29 | 9.03 | 9.29 | 9.29 | 1.98% | 600 |
| Sep 14, 2026 | 9.04 | 9.13 | 9.02 | 9.11 | 9.11 | 0.11% | - |
| Sep 11, 2026 | 9.06 | 9.11 | 9.06 | 9.10 | 9.10 | 0.55% | - |
| Sep 10, 2026 | 9.07 | 9.09 | 9.05 | 9.05 | 9.05 | -0.66% | - |
| Sep 9, 2026 | 9.06 | 9.11 | 9.06 | 9.11 | 9.11 | -0.44% | 300 |
| Sep 8, 2026 | 9.06 | 9.15 | 8.98 | 9.15 | 9.15 | - | 300 |
| Sep 7, 2026 | 9.16 | 9.16 | 9.07 | 9.15 | 9.15 | 2.46% | - |
| Sep 4, 2026 | 8.96 | 8.96 | 8.93 | 8.93 | 8.93 | -0.33% | - |
| Sep 3, 2026 | 9.07 | 9.07 | 8.96 | 8.96 | 8.96 | -2.18% | - |
| Sep 2, 2026 | 9.31 | 9.31 | 9.06 | 9.16 | 9.16 | -2.14% | - |
| 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% | - |