MLP SE (VIE:MLP)
Austria
· Delayed Price · Currency is EUR 6.81
+0.08 (1.19%)
At close: Dec 5, 2025
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | -0.95% | - |
| Oct 9, 2025 | 7.27 | 7.35 | 7.26 | 7.35 | 7.35 | 1.24% | - |
| Oct 8, 2025 | 7.29 | 7.31 | 7.26 | 7.26 | 7.26 | -0.68% | - |
| Oct 7, 2025 | 7.43 | 7.43 | 7.31 | 7.31 | 7.31 | -1.22% | - |
| Oct 6, 2025 | 7.30 | 7.42 | 7.30 | 7.40 | 7.40 | 1.51% | - |
| Oct 3, 2025 | 7.44 | 7.44 | 7.27 | 7.29 | 7.29 | -2.02% | - |
| Oct 2, 2025 | 7.47 | 7.47 | 7.43 | 7.44 | 7.44 | 0.27% | - |
| Oct 1, 2025 | 7.41 | 7.46 | 7.41 | 7.42 | 7.42 | - | - |
| Sep 30, 2025 | 7.40 | 7.42 | 7.38 | 7.42 | 7.42 | 1.09% | - |
| Sep 29, 2025 | 7.22 | 7.36 | 7.22 | 7.34 | 7.34 | 1.38% | - |
| Sep 26, 2025 | 7.27 | 7.27 | 7.20 | 7.24 | 7.24 | -0.28% | - |
| Sep 25, 2025 | 7.43 | 7.43 | 7.22 | 7.26 | 7.26 | -2.02% | - |
| Sep 24, 2025 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 0.95% | - |
| Sep 23, 2025 | 7.37 | 7.37 | 7.33 | 7.34 | 7.34 | 1.24% | - |
| Sep 22, 2025 | 7.26 | 7.27 | 7.22 | 7.25 | 7.25 | 0.42% | - |
| Sep 19, 2025 | 7.35 | 7.35 | 7.21 | 7.22 | 7.22 | -1.37% | - |
| Sep 18, 2025 | 7.27 | 7.33 | 7.26 | 7.32 | 7.32 | 2.09% | - |
| Sep 17, 2025 | 7.17 | 7.18 | 7.14 | 7.17 | 7.17 | 0.84% | - |
| Sep 16, 2025 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -0.84% | - |
| Sep 15, 2025 | 7.03 | 7.17 | 7.03 | 7.17 | 7.17 | 3.02% | - |
| Sep 12, 2025 | 6.96 | 6.96 | 6.91 | 6.96 | 6.96 | 1.16% | - |
| Sep 11, 2025 | 7.04 | 7.05 | 6.88 | 6.88 | 6.88 | -1.99% | - |
| Sep 10, 2025 | 6.96 | 7.05 | 6.96 | 7.02 | 7.02 | 0.86% | - |
| Sep 9, 2025 | 6.99 | 6.99 | 6.93 | 6.96 | 6.96 | 0.14% | - |
| Sep 8, 2025 | 7.00 | 7.01 | 6.95 | 6.95 | 6.95 | 0.87% | - |
| Sep 5, 2025 | 7.06 | 7.06 | 6.89 | 6.89 | 6.89 | -2.82% | - |
| Sep 4, 2025 | 7.10 | 7.10 | 7.08 | 7.09 | 7.09 | 0.85% | - |
| Sep 3, 2025 | 7.01 | 7.05 | 6.98 | 7.03 | 7.03 | 0.57% | 903 |
| Sep 2, 2025 | 7.10 | 7.10 | 6.99 | 6.99 | 6.99 | -1.69% | - |
| Sep 1, 2025 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 1.14% | 903 |
| Aug 29, 2025 | 7.01 | 7.05 | 7.01 | 7.03 | 7.03 | -0.99% | - |
| Aug 28, 2025 | 7.08 | 7.11 | 7.02 | 7.10 | 7.10 | 0.71% | - |
| Aug 27, 2025 | 7.06 | 7.06 | 7.01 | 7.05 | 7.05 | -0.28% | - |
| Aug 26, 2025 | 7.12 | 7.14 | 7.07 | 7.07 | 7.07 | -1.81% | - |
| Aug 25, 2025 | 7.24 | 7.31 | 7.20 | 7.20 | 7.20 | -1.77% | 409 |
| Aug 22, 2025 | 7.34 | 7.34 | 7.29 | 7.33 | 7.33 | -0.41% | - |
| Aug 21, 2025 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -0.41% | - |
| Aug 20, 2025 | 7.32 | 7.44 | 7.32 | 7.39 | 7.39 | 0.41% | - |
| Aug 19, 2025 | 7.40 | 7.43 | 7.36 | 7.36 | 7.36 | 0.27% | 68 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.34 | 7.34 | 7.34 | -4.18% | - |
| Aug 15, 2025 | 7.74 | 7.74 | 7.61 | 7.66 | 7.66 | -1.42% | - |
| Aug 14, 2025 | 7.90 | 7.90 | 7.66 | 7.77 | 7.77 | -4.31% | - |
| Aug 13, 2025 | 8.09 | 8.18 | 8.09 | 8.12 | 8.12 | -0.73% | - |
| Aug 12, 2025 | 8.22 | 8.23 | 8.18 | 8.18 | 8.18 | -0.73% | - |
| Aug 11, 2025 | 8.27 | 8.27 | 8.24 | 8.24 | 8.24 | -0.48% | - |
| Aug 8, 2025 | 8.20 | 8.32 | 8.20 | 8.28 | 8.28 | - | - |
| Aug 7, 2025 | 8.35 | 8.40 | 8.28 | 8.28 | 8.28 | -0.24% | 903 |
| Aug 6, 2025 | 8.27 | 8.34 | 8.27 | 8.30 | 8.30 | -0.72% | - |
| Aug 5, 2025 | 8.36 | 8.41 | 8.35 | 8.36 | 8.36 | 0.72% | - |
| Aug 4, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | - |
| Aug 1, 2025 | 8.19 | 8.19 | 7.99 | 8.10 | 8.10 | -4.26% | - |
| Jul 31, 2025 | 8.80 | 8.80 | 8.46 | 8.46 | 8.46 | -3.97% | - |
| Jul 30, 2025 | 8.75 | 8.81 | 8.74 | 8.81 | 8.81 | 0.69% | - |
| Jul 29, 2025 | 8.68 | 8.79 | 8.68 | 8.75 | 8.75 | 1.04% | - |
| Jul 28, 2025 | 8.93 | 8.93 | 8.66 | 8.66 | 8.66 | -2.37% | - |
| Jul 25, 2025 | 8.82 | 8.87 | 8.79 | 8.87 | 8.87 | 0.11% | - |
| Jul 24, 2025 | 8.87 | 8.87 | 8.77 | 8.86 | 8.86 | 0.45% | - |
| Jul 23, 2025 | 8.72 | 8.82 | 8.72 | 8.82 | 8.82 | 1.97% | - |
| Jul 22, 2025 | 8.74 | 8.74 | 8.65 | 8.65 | 8.65 | -1.03% | - |
| Jul 21, 2025 | 8.84 | 8.84 | 8.74 | 8.74 | 8.74 | -0.79% | - |