MLP SE (VIE:MLP)
Austria · Delayed Price · Currency is EUR 7.45
+0.01 (0.13%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 24, 2026 | 7.95 | 7.95 | 7.87 | 7.90 | 7.54 | -1.25% | - |
| Jun 23, 2026 | 7.87 | 8.00 | 7.87 | 8.00 | 7.64 | 0.25% | - |
| Jun 22, 2026 | 8.01 | 8.01 | 7.96 | 7.98 | 7.62 | -0.62% | - |
| Jun 19, 2026 | 7.93 | 8.07 | 7.93 | 8.03 | 7.66 | 0.25% | 1,400 |
| Jun 18, 2026 | 8.08 | 8.08 | 8.01 | 8.01 | 7.64 | -2.20% | - |
| Jun 17, 2026 | 8.20 | 8.24 | 8.13 | 8.19 | 7.82 | -0.24% | - |
| Jun 16, 2026 | 8.18 | 8.21 | 8.17 | 8.21 | 7.84 | - | - |
| Jun 15, 2026 | 8.11 | 8.21 | 8.06 | 8.21 | 7.84 | 2.50% | - |
| Jun 12, 2026 | 7.98 | 8.10 | 7.98 | 8.01 | 7.64 | 0.50% | - |
| Jun 11, 2026 | 7.91 | 7.97 | 7.91 | 7.97 | 7.61 | 0.13% | - |
| Jun 10, 2026 | 7.98 | 8.00 | 7.93 | 7.96 | 7.60 | 0.25% | - |
| Jun 9, 2026 | 7.97 | 8.02 | 7.94 | 7.94 | 7.58 | -1.24% | - |
| Jun 8, 2026 | 7.85 | 8.04 | 7.85 | 8.04 | 7.67 | 1.01% | - |
| Jun 5, 2026 | 7.93 | 8.03 | 7.93 | 7.96 | 7.60 | 0.51% | - |
| Jun 4, 2026 | 7.84 | 7.92 | 7.84 | 7.92 | 7.56 | 0.89% | - |
| Jun 3, 2026 | 7.97 | 7.99 | 7.85 | 7.85 | 7.49 | -2.73% | - |
| Jun 2, 2026 | 8.13 | 8.15 | 8.07 | 8.07 | 7.70 | - | - |
| Jun 1, 2026 | 8.21 | 8.21 | 8.07 | 8.07 | 7.70 | -1.71% | - |
| May 29, 2026 | 8.05 | 8.21 | 8.05 | 8.21 | 7.84 | 1.61% | - |
| May 28, 2026 | 8.06 | 8.08 | 8.05 | 8.08 | 7.71 | -0.98% | - |
| May 27, 2026 | 8.14 | 8.16 | 8.08 | 8.16 | 7.79 | 0.62% | 2,800 |
| May 26, 2026 | 8.14 | 8.14 | 8.07 | 8.11 | 7.74 | 0.12% | - |
| May 25, 2026 | 8.11 | 8.11 | 8.06 | 8.10 | 7.73 | 1.00% | - |
| May 22, 2026 | 8.04 | 8.04 | 8.00 | 8.02 | 7.65 | -0.25% | - |
| May 21, 2026 | 8.03 | 8.09 | 8.03 | 8.04 | 7.67 | -0.86% | - |
| May 20, 2026 | 7.93 | 8.11 | 7.93 | 8.11 | 7.74 | 1.25% | - |
| May 19, 2026 | 7.86 | 8.08 | 7.86 | 8.01 | 7.64 | 1.78% | - |