MLP SE (VIE:MLP)
Austria
· Delayed Price · Currency is EUR 7.05
-0.13 (-1.81%)
At close: Mar 6, 2026
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.16 | 7.16 | 7.05 | 7.08 | - | -1.39% | - |
| 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% | - |
| Jan 22, 2026 | 7.22 | 7.29 | 7.22 | 7.28 | 7.28 | 1.68% | - |
| Jan 21, 2026 | 7.14 | 7.16 | 7.09 | 7.16 | 7.16 | 0.42% | - |
| Jan 20, 2026 | 7.27 | 7.27 | 7.12 | 7.13 | 7.13 | -2.19% | - |
| Jan 19, 2026 | 7.26 | 7.31 | 7.26 | 7.29 | 7.29 | -1.35% | - |
| Jan 16, 2026 | 7.40 | 7.45 | 7.39 | 7.39 | 7.39 | 0.54% | - |
| Jan 15, 2026 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 2.23% | - |
| Jan 14, 2026 | 7.34 | 7.34 | 7.18 | 7.19 | 7.19 | -1.51% | - |
| Jan 13, 2026 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Jan 12, 2026 | 7.37 | 7.38 | 7.33 | 7.38 | 7.38 | 0.68% | - |
| Jan 9, 2026 | 7.23 | 7.33 | 7.15 | 7.33 | 7.33 | 1.66% | - |
| Jan 8, 2026 | 7.18 | 7.21 | 7.16 | 7.21 | 7.21 | 0.56% | 1,000 |
| Jan 7, 2026 | 7.10 | 7.23 | 7.10 | 7.17 | 7.17 | 0.56% | - |
| Jan 6, 2026 | 7.07 | 7.14 | 7.03 | 7.13 | 7.13 | 2.15% | - |
| Jan 5, 2026 | 6.93 | 6.98 | 6.84 | 6.98 | 6.98 | - | - |
| Jan 2, 2026 | 6.91 | 7.00 | 6.90 | 6.98 | 6.98 | 1.31% | - |
| Dec 30, 2025 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | 0.29% | - |
| Dec 29, 2025 | 6.86 | 6.90 | 6.86 | 6.87 | 6.87 | -0.29% | - |
| Dec 23, 2025 | 6.87 | 6.89 | 6.84 | 6.89 | 6.89 | 0.29% | - |
| Dec 22, 2025 | 6.88 | 6.88 | 6.83 | 6.87 | 6.87 | 0.15% | - |
| Dec 19, 2025 | 6.87 | 6.87 | 6.81 | 6.86 | 6.86 | 0.29% | - |
| Dec 18, 2025 | 6.81 | 6.84 | 6.81 | 6.84 | 6.84 | 0.44% | - |
| Dec 17, 2025 | 6.88 | 6.88 | 6.72 | 6.81 | 6.81 | -0.87% | - |
| Dec 16, 2025 | 6.88 | 6.89 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Dec 15, 2025 | 6.93 | 6.93 | 6.89 | 6.91 | 6.91 | 0.29% | - |
| Dec 12, 2025 | 6.92 | 6.95 | 6.89 | 6.89 | 6.89 | 0.15% | - |
| Dec 11, 2025 | 6.78 | 6.88 | 6.78 | 6.88 | 6.88 | 1.33% | - |
| Dec 10, 2025 | 6.81 | 6.81 | 6.75 | 6.79 | 6.79 | -0.88% | - |
| Dec 9, 2025 | 6.84 | 6.85 | 6.82 | 6.85 | 6.85 | 1.18% | - |
| Dec 8, 2025 | 6.83 | 6.86 | 6.77 | 6.77 | 6.77 | -0.59% | 1,000 |
| Dec 5, 2025 | 6.69 | 6.82 | 6.69 | 6.81 | 6.81 | 1.19% | - |
| Dec 4, 2025 | 6.66 | 6.73 | 6.65 | 6.73 | 6.73 | 1.97% | - |
| Dec 3, 2025 | 6.62 | 6.62 | 6.56 | 6.60 | 6.60 | -0.15% | - |
| Dec 2, 2025 | 6.63 | 6.69 | 6.61 | 6.61 | 6.61 | -0.90% | - |
| Dec 1, 2025 | 6.67 | 6.67 | 6.63 | 6.67 | 6.67 | -0.45% | 1,000 |
| Nov 28, 2025 | 6.66 | 6.70 | 6.65 | 6.70 | 6.70 | 0.30% | - |
| Nov 27, 2025 | 6.61 | 6.68 | 6.61 | 6.68 | 6.68 | 1.52% | - |
| Nov 26, 2025 | 6.54 | 6.58 | 6.54 | 6.58 | 6.58 | 0.46% | - |
| Nov 25, 2025 | 6.42 | 6.55 | 6.41 | 6.55 | 6.55 | 2.02% | - |
| Nov 24, 2025 | 6.39 | 6.45 | 6.39 | 6.42 | 6.42 | 1.26% | - |
| Nov 21, 2025 | 6.30 | 6.34 | 6.28 | 6.34 | 6.34 | -0.16% | 47 |
| Nov 20, 2025 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | -0.47% | - |
| Nov 19, 2025 | 6.23 | 6.38 | 6.23 | 6.38 | 6.38 | 3.24% | - |
| Nov 18, 2025 | 6.24 | 6.24 | 6.14 | 6.18 | 6.18 | -3.13% | - |
| Nov 17, 2025 | 6.44 | 6.45 | 6.37 | 6.38 | 6.38 | -0.93% | - |
| Nov 14, 2025 | 6.49 | 6.50 | 6.43 | 6.44 | 6.44 | -1.38% | 1,000 |
| Nov 13, 2025 | 6.44 | 6.60 | 6.38 | 6.53 | 6.53 | 2.51% | 1,000 |
| Nov 12, 2025 | 6.23 | 6.38 | 6.23 | 6.37 | 6.37 | 1.11% | - |
| Nov 11, 2025 | 6.25 | 6.31 | 6.21 | 6.30 | 6.30 | 0.64% | 391 |
| Nov 10, 2025 | 6.23 | 6.26 | 6.16 | 6.26 | 6.26 | 0.48% | - |
| Nov 7, 2025 | 6.96 | 6.96 | 6.05 | 6.23 | 6.23 | -9.84% | - |
| Nov 6, 2025 | 6.89 | 6.96 | 6.89 | 6.91 | 6.91 | -0.29% | - |
| Nov 5, 2025 | 6.95 | 6.95 | 6.89 | 6.93 | 6.93 | -0.57% | - |
| Nov 4, 2025 | 6.93 | 7.00 | 6.93 | 6.97 | 6.97 | -1.13% | - |
| Nov 3, 2025 | 7.10 | 7.13 | 7.03 | 7.05 | 7.05 | -1.26% | - |
| Oct 31, 2025 | 7.12 | 7.15 | 7.09 | 7.14 | 7.14 | -0.14% | - |
| Oct 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.28% | - |
| Oct 29, 2025 | 7.18 | 7.19 | 7.13 | 7.13 | 7.13 | -1.11% | - |
| Oct 28, 2025 | 7.21 | 7.21 | 7.17 | 7.21 | 7.21 | -0.14% | - |
| Oct 27, 2025 | 7.36 | 7.36 | 7.22 | 7.22 | 7.22 | -0.96% | - |
| Oct 24, 2025 | 7.32 | 7.32 | 7.22 | 7.29 | 7.29 | -0.14% | - |
| Oct 23, 2025 | 7.29 | 7.33 | 7.29 | 7.30 | 7.30 | 0.41% | - |
| Oct 22, 2025 | 7.21 | 7.27 | 7.21 | 7.27 | 7.27 | 1.54% | - |
| Oct 21, 2025 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | -0.83% | - |
| Oct 20, 2025 | 7.05 | 7.22 | 7.05 | 7.22 | 7.22 | 3.00% | - |
| Oct 17, 2025 | 7.02 | 7.04 | 7.01 | 7.01 | 7.01 | -3.18% | - |
| Oct 16, 2025 | 7.28 | 7.30 | 7.24 | 7.24 | 7.24 | -0.69% | - |
| Oct 15, 2025 | 7.37 | 7.46 | 7.29 | 7.29 | 7.29 | -1.75% | - |
| Oct 14, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 0.13% | - |
| Oct 13, 2025 | 7.23 | 7.41 | 7.23 | 7.41 | 7.41 | 1.79% | - |