MLP SE (VIE:MLP)
Austria · Delayed Price · Currency is EUR 7.99
-0.08 (-0.99%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.21 | 8.21 | 8.07 | 8.07 | 8.07 | -1.71% | - |
| May 29, 2026 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 1.61% | - |
| May 28, 2026 | 8.06 | 8.08 | 8.05 | 8.08 | 8.08 | -0.98% | - |
| May 27, 2026 | 8.14 | 8.16 | 8.08 | 8.16 | 8.16 | 0.62% | 2,800 |
| May 26, 2026 | 8.14 | 8.14 | 8.07 | 8.11 | 8.11 | 0.12% | - |
| May 25, 2026 | 8.11 | 8.11 | 8.06 | 8.10 | 8.10 | 1.00% | - |
| May 22, 2026 | 8.04 | 8.04 | 8.00 | 8.02 | 8.02 | -0.25% | - |
| May 21, 2026 | 8.03 | 8.09 | 8.03 | 8.04 | 8.04 | -0.86% | - |
| May 20, 2026 | 7.93 | 8.11 | 7.93 | 8.11 | 8.11 | 1.25% | - |
| May 19, 2026 | 7.86 | 8.08 | 7.86 | 8.01 | 8.01 | 1.78% | - |
| May 18, 2026 | 7.86 | 7.90 | 7.85 | 7.87 | 7.87 | -0.51% | - |
| May 15, 2026 | 7.72 | 7.99 | 7.72 | 7.91 | 7.91 | 4.49% | - |
| May 14, 2026 | 7.83 | 7.83 | 7.57 | 7.57 | 7.57 | -3.44% | - |
| May 13, 2026 | 7.85 | 7.98 | 7.83 | 7.84 | 7.84 | -0.38% | - |
| May 12, 2026 | 7.91 | 7.98 | 7.86 | 7.87 | 7.87 | -1.01% | - |
| May 11, 2026 | 8.04 | 8.04 | 7.95 | 7.95 | 7.95 | -0.25% | - |
| May 8, 2026 | 8.00 | 8.00 | 7.90 | 7.97 | 7.97 | -1.12% | 1,068 |
| May 7, 2026 | 8.13 | 8.13 | 8.06 | 8.06 | 8.06 | -1.10% | - |
| May 6, 2026 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | 1.12% | - |
| May 5, 2026 | 8.07 | 8.08 | 8.02 | 8.06 | 8.06 | 0.12% | - |
| May 4, 2026 | 8.06 | 8.08 | 8.05 | 8.05 | 8.05 | 0.88% | - |
| Apr 30, 2026 | 7.71 | 7.98 | 7.71 | 7.98 | 7.98 | 3.10% | - |
| Apr 29, 2026 | 7.65 | 7.74 | 7.65 | 7.74 | 7.74 | 1.31% | - |
| Apr 28, 2026 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | 0.53% | - |
| Apr 27, 2026 | 7.58 | 7.66 | 7.58 | 7.60 | 7.60 | -0.26% | - |
| Apr 24, 2026 | 7.66 | 7.66 | 7.61 | 7.62 | 7.62 | -1.17% | - |
| Apr 23, 2026 | 7.75 | 7.76 | 7.69 | 7.71 | 7.71 | -0.26% | - |
| Apr 22, 2026 | 7.83 | 7.83 | 7.73 | 7.73 | 7.73 | -1.02% | - |
| Apr 21, 2026 | 7.83 | 7.91 | 7.81 | 7.81 | 7.81 | -0.38% | - |
| Apr 20, 2026 | 7.91 | 7.93 | 7.84 | 7.84 | 7.84 | -2.12% | - |
| Apr 17, 2026 | 7.96 | 8.01 | 7.94 | 8.01 | 8.01 | 1.65% | - |
| Apr 16, 2026 | 7.83 | 7.94 | 7.71 | 7.88 | 7.88 | 5.35% | - |
| Apr 15, 2026 | 7.57 | 7.57 | 7.48 | 7.48 | 7.48 | -0.40% | - |
| Apr 14, 2026 | 7.40 | 7.52 | 7.40 | 7.51 | 7.51 | 1.76% | - |
| Apr 13, 2026 | 7.25 | 7.38 | 7.25 | 7.38 | 7.38 | 0.41% | - |
| Apr 10, 2026 | 7.31 | 7.39 | 7.31 | 7.35 | 7.35 | 1.80% | - |
| Apr 9, 2026 | 7.23 | 7.26 | 7.22 | 7.22 | 7.22 | -0.82% | - |
| Apr 8, 2026 | 7.28 | 7.31 | 7.28 | 7.28 | 7.28 | 3.85% | - |
| Apr 7, 2026 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | -0.28% | - |
| 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% | - |