VIDRALA, S.A. - Price History
Monthly price history for VID.MC (VIDRALA, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €97.40 | €97.40 |
| March 2024 | €96.20 | €96.20 |
| February 2024 | €94.90 | €94.90 |
| January 2024 | €92.10 | €92.90 |
| December 2023 | €92.99 | €93.80 |
| November 2023 | €83.28 | €84 |
| October 2023 | €69.50 | €70.10 |
| September 2023 | €77.61 | €82.20 |
| August 2023 | €81.95 | €86.80 |
| July 2023 | €87.34 | €92.50 |
| June 2023 | €81.41 | €86.50 |
| May 2023 | €83.48 | €88.70 |
| April 2023 | €89.60 | €95.20 |
| March 2023 | €94.87 | €100.80 |
| February 2023 | €94.31 | €100.20 |
| January 2023 | €86.48 | €92.60 |
| December 2022 | €75.09 | €80.40 |
| November 2022 | €70.80 | €79.60 |
| October 2022 | €68.76 | €77.30 |
| September 2022 | €53.19 | €59.80 |
| August 2022 | €56.22 | €63.20 |
| July 2022 | €57.82 | €65 |
| June 2022 | €61.32 | €69.20 |
| May 2022 | €65.84 | €74.30 |
| April 2022 | €60.52 | €68.30 |
| March 2022 | €56.45 | €63.70 |
| February 2022 | €61.06 | €68.90 |
| January 2022 | €66.30 | €75.50 |
| December 2021 | €76.05 | €86.60 |
| November 2021 | €73.33 | €83.50 |
| October 2021 | €76.69 | €91.70 |
| September 2021 | €78.78 | €94.20 |
| August 2021 | €81.88 | €97.90 |
| July 2021 | €84.81 | €101.40 |
| June 2021 | €84.10 | €100.80 |
| May 2021 | €78.59 | €94.20 |
| April 2021 | €78.09 | €93.60 |
| March 2021 | €78.18 | €93.70 |
| February 2021 | €82.10 | €98.40 |
| January 2021 | €75.04 | €90.60 |
| December 2020 | €78.60 | €94.90 |
| November 2020 | €75.20 | €90.80 |
| October 2020 | €67.92 | €82 |
| September 2020 | €73.36 | €93 |
| August 2020 | €69.34 | €87.90 |
| July 2020 | €73.60 | €93.30 |
| June 2020 | €66.77 | €84.90 |
| May 2020 | €67.71 | €86.10 |
| April 2020 | €64.09 | €81.50 |
| March 2020 | €63.70 | €81 |
| February 2020 | €69.05 | €87.80 |
| January 2020 | €75.74 | €97 |
| December 2019 | €73.17 | €93.70 |
| November 2019 | €69.42 | €88.90 |
| October 2019 | €60.83 | €77.90 |
| September 2019 | €57.19 | €76.90 |
| August 2019 | €59.27 | €79.70 |
| July 2019 | €60.98 | €82 |
| June 2019 | €61.40 | €82.80 |
| May 2019 | €62.14 | €83.80 |
| April 2019 | €62.06 | €83.70 |
| March 2019 | €57.76 | €77.90 |
| February 2019 | €62.06 | €83.70 |
| January 2019 | €58.95 | €80.10 |
| December 2018 | €54.39 | €73.90 |
| November 2018 | €55.79 | €75.80 |
| October 2018 | €53.95 | €73.30 |
| September 2018 | €56.64 | €80.80 |
| August 2018 | €58.25 | €83.10 |
| July 2018 | €57.41 | €81.90 |
| June 2018 | €57.05 | €81.60 |
| May 2018 | €57.40 | €82.10 |
| April 2018 | €60.82 | €87 |
| March 2018 | €63.97 | €91.50 |
| February 2018 | €62.50 | €89.40 |
| January 2018 | €56.95 | €82 |
| December 2017 | €58.79 | €84.65 |
| November 2017 | €58.65 | €84.45 |
| October 2017 | €54 | €77.75 |
| September 2017 | €51.70 | €74.45 |
| August 2017 | €45.07 | €64.90 |
| July 2017 | €45.77 | €65.90 |
| June 2017 | €42.93 | €62 |
| May 2017 | €39.99 | €57.75 |
| April 2017 | €37.32 | €53.90 |
| March 2017 | €33.73 | €48.71 |
| February 2017 | €35.63 | €51.45 |
| January 2017 | €34.54 | €50.35 |
| December 2016 | €33.61 | €49 |
| November 2016 | €32.90 | €47.97 |
| October 2016 | €35.84 | €52.25 |
| September 2016 | €35.74 | €52.10 |
| August 2016 | €37.42 | €54.55 |
| July 2016 | €37.93 | €55.30 |
| June 2016 | €35.86 | €52.45 |
| May 2016 | €37.61 | €55 |
| April 2016 | €35.32 | €51.65 |
| March 2016 | €35.39 | €51.75 |
| February 2016 | €31.13 | €45.53 |
| January 2016 | €30.51 | €45.07 |
| December 2015 | €31.51 | €46.55 |
| November 2015 | €33.32 | €49.22 |
| October 2015 | €29.18 | €43.11 |
| September 2015 | €28.44 | €42.01 |
| August 2015 | €29.97 | €44.27 |
| July 2015 | €30.42 | €44.94 |
| June 2015 | €29.86 | €44.25 |
| May 2015 | €30.75 | €45.57 |
| April 2015 | €28.10 | €41.63 |
| March 2015 | €30.66 | €45.43 |
| February 2015 | €29.48 | €43.68 |
| January 2015 | €29.38 | €43.91 |
| December 2014 | €25.42 | €38 |
| November 2014 | €21.86 | €32.68 |
| October 2014 | €21.21 | €31.70 |
| September 2014 | €22.14 | €34.75 |
| August 2014 | €22.27 | €34.95 |
| July 2014 | €23.09 | €36.24 |
| June 2014 | €23 | €36.22 |
| May 2014 | €23.45 | €36.94 |
| April 2014 | €24.22 | €38.15 |
| March 2014 | €24.75 | €38.99 |
| February 2014 | €23.45 | €36.94 |
| January 2014 | €23.08 | €36.73 |
| December 2013 | €23.52 | €37.44 |
| November 2013 | €21.67 | €34.49 |
| October 2013 | €19.83 | €31.56 |
| September 2013 | €19.79 | €31.50 |
| August 2013 | €17.49 | €27.84 |
| July 2013 | €17.46 | €27.78 |
| June 2013 | €16.66 | €26.64 |
| May 2013 | €17.17 | €27.45 |
| April 2013 | €15.84 | €25.32 |
| March 2013 | €15.92 | €25.45 |
| February 2013 | €16.60 | €26.53 |
| January 2013 | €14.69 | €23.80 |
| December 2012 | €12.92 | €20.94 |
| November 2012 | €12.10 | €19.60 |
| October 2012 | €12.31 | €19.94 |
| September 2012 | €11.75 | €19.04 |
| August 2012 | €11.96 | €19.37 |
| July 2012 | €11.97 | €19.40 |
| June 2012 | €11.41 | €18.60 |
| May 2012 | €11.66 | €19 |
| April 2012 | €11.29 | €18.40 |
| March 2012 | €11.99 | €19.55 |
| February 2012 | €11.08 | €18.06 |
| January 2012 | €10.97 | €18.20 |
| December 2011 | €11.22 | €18.60 |
| November 2011 | €10.85 | €18 |
| October 2011 | €11.69 | €20.36 |
| September 2011 | €10.74 | €18.70 |
| August 2011 | €11.48 | €20 |
| July 2011 | €11.58 | €20.16 |
| June 2011 | €11.27 | €19.75 |
| May 2011 | €12.21 | €21.40 |
| April 2011 | €12.38 | €21.69 |
| March 2011 | €12.27 | €21.50 |
| February 2011 | €11.99 | €21 |
| January 2011 | €11.46 | €20.39 |
| December 2010 | €12.03 | €21.40 |
| November 2010 | €10.79 | €19.20 |
| October 2010 | €11.32 | €21.15 |
| September 2010 | €10.95 | €20.45 |
| August 2010 | €10.73 | €20.04 |
| July 2010 | €10.01 | €18.70 |
| June 2010 | €9.32 | €17.51 |
| May 2010 | €9.65 | €18.14 |
| April 2010 | €9.99 | €18.77 |
| March 2010 | €10.01 | €18.81 |
| February 2010 | €10.01 | €18.81 |
| January 2010 | €10.31 | €19.70 |
| December 2009 | €9.87 | €18.85 |
| November 2009 | €9.70 | €18.52 |
| October 2009 | €9.68 | €18.50 |
| September 2009 | €9.24 | €17.66 |
| August 2009 | €9.16 | €17.50 |
| July 2009 | €8.76 | €16.74 |
| June 2009 | €8.32 | €16 |
| May 2009 | €7.70 | €14.80 |
| April 2009 | €8.14 | €15.66 |
| March 2009 | €7.80 | €15 |
| February 2009 | €8.68 | €16.70 |
| January 2009 | €7.90 | €15.48 |
| December 2008 | €7.90 | €15.48 |
| November 2008 | €8.05 | €15.76 |
| October 2008 | €8.42 | €16.49 |
| September 2008 | €8.66 | €16.96 |
| August 2008 | €9.92 | €19.42 |
| July 2008 | €9.65 | €18.90 |
| June 2008 | €10.75 | €21.16 |
| May 2008 | €10.95 | €21.56 |
| April 2008 | €11.48 | €22.60 |
| March 2008 | €10.38 | €20.44 |
| February 2008 | €10.31 | €20.29 |
| January 2008 | €9.41 | €18.77 |
| December 2007 | €12.65 | €25.25 |
| November 2007 | €12.50 | €26.20 |
| October 2007 | €13.36 | €27.99 |
| September 2007 | €12.14 | €25.43 |
| August 2007 | €12.97 | €27.18 |
| July 2007 | €13.75 | €28.80 |
| June 2007 | €12.64 | €26.58 |
| May 2007 | €12.92 | €27.15 |
| April 2007 | €12.46 | €26.19 |
| March 2007 | €11.94 | €25.09 |
| February 2007 | €11.99 | €25.20 |
| January 2007 | €12.24 | €26 |
| December 2006 | €10.40 | €22.10 |
| November 2006 | €11.12 | €23.62 |
| October 2006 | €9.46 | €20.10 |
| September 2006 | €9.10 | €20.30 |
| August 2006 | €8.25 | €18.40 |
| July 2006 | €8.64 | €19.28 |
| June 2006 | €8.81 | €19.75 |
| May 2006 | €8.93 | €20.02 |
| April 2006 | €9.60 | €21.51 |
| March 2006 | €9.80 | €21.97 |
| February 2006 | €8.32 | €18.65 |
| January 2006 | €8.57 | €19.50 |
| December 2005 | €8.10 | €18.42 |
| November 2005 | €8.57 | €19.50 |
| October 2005 | €8.82 | €20.06 |
| September 2005 | €8.68 | €19.74 |
| August 2005 | €8.63 | €19.64 |
| July 2005 | €8.48 | €19.29 |
| June 2005 | €8.26 | €18.89 |
| May 2005 | €7.13 | €16.30 |
| April 2005 | €6.82 | €15.60 |
| March 2005 | €6.88 | €15.73 |
| February 2005 | €7.44 | €17 |
| January 2005 | €6.60 | €15.33 |
| December 2004 | €6.44 | €14.97 |
| November 2004 | €6.52 | €15.15 |
| October 2004 | €5.92 | €13.75 |
| September 2004 | €5.53 | €12.84 |
| August 2004 | €5.12 | €11.90 |
| July 2004 | €5.14 | €11.93 |
| June 2004 | €4.94 | €11.54 |
| May 2004 | €4.78 | €11.17 |
| April 2004 | €5.25 | €12.27 |
| March 2004 | €5.50 | €12.85 |
| February 2004 | €5.31 | €12.41 |
| January 2004 | €4.82 | €11.52 |
| December 2003 | €4.66 | €11.15 |
| November 2003 | €4.97 | €11.89 |
| October 2003 | €4.18 | €10 |
| September 2003 | €4.05 | €9.69 |
| August 2003 | €3.97 | €9.50 |
| July 2003 | €3.78 | €9.05 |
| June 2003 | €3.80 | €9.15 |
| May 2003 | €3.51 | €8.45 |
| April 2003 | €3.55 | €8.55 |
| March 2003 | €3.36 | €8.10 |
| February 2003 | €3.57 | €8.60 |
| January 2003 | €3.42 | €8.49 |
| December 2002 | €3.39 | €8.40 |
| November 2002 | €3.40 | €8.44 |
| October 2002 | €3.19 | €7.92 |
| September 2002 | €3.10 | €7.68 |
| August 2002 | €3.16 | €7.85 |
| July 2002 | €3.22 | €7.99 |
| June 2002 | €3.24 | €8.10 |
| May 2002 | €3.51 | €8.77 |
| April 2002 | €3.42 | €8.55 |
| March 2002 | €3.50 | €8.75 |
| February 2002 | €3.29 | €8.22 |
| January 2002 | €3.11 | €8 |
| December 2001 | €2.78 | €7.15 |
| November 2001 | €2.74 | €7.05 |
| October 2001 | €2.49 | €6.40 |
| September 2001 | €2.49 | €6.40 |
| August 2001 | €2.71 | €6.97 |
| July 2001 | €2.76 | €7.09 |
| June 2001 | €2.74 | €7.03 |
| May 2001 | €2.85 | €7.38 |
| April 2001 | €2.81 | €7.27 |
| March 2001 | €2.39 | €6.18 |
| February 2001 | €2.40 | €6.20 |
| January 2001 | €2.37 | €6.35 |
| December 2000 | €2.07 | €5.55 |
| November 2000 | €2.09 | €5.60 |
| October 2000 | €2.09 | €5.60 |
| September 2000 | €2.26 | €6.06 |
| August 2000 | €2.43 | €6.50 |
| July 2000 | €2.41 | €6.45 |
| June 2000 | €2.43 | €6.50 |
| May 2000 | €2.30 | €6.20 |
| April 2000 | €2.67 | €7.20 |
| March 2000 | €2.84 | €7.65 |
| February 2000 | €2.38 | €6.43 |
| January 2000 | €2.32 | €6.49 |
| December 1999 | €2.42 | €6.75 |
| November 1999 | €2.80 | €7.83 |
| October 1999 | €2.99 | €8.34 |
| September 1999 | €3.10 | €8.66 |
| August 1999 | €3.25 | €9.08 |
| July 1999 | €3.01 | €8.41 |
| June 1999 | €3.01 | €8.46 |
| May 1999 | €3.06 | €8.58 |
| April 1999 | €3.12 | €8.75 |
| March 1999 | €3.27 | €9.18 |
| February 1999 | €3.70 | €10.40 |
| January 1999 | €3.66 | €10.47 |
| December 1998 | €3.47 | €9.92 |
| November 1998 | €3.58 | €10.25 |
| October 1998 | €3.46 | €9.89 |
| September 1998 | €2.92 | €8.35 |
| August 1998 | €3.57 | €10.22 |
| July 1998 | €3.97 | €11.36 |
| June 1998 | €4.26 | €12.17 |
| May 1998 | €4.34 | €12.41 |
| April 1998 | €5.03 | €43.27 |
| March 1998 | €5.34 | €45.98 |
| February 1998 | €4.61 | €39.67 |
| January 1998 | €4.89 | €42.67 |
| December 1997 | €4.69 | €40.93 |
| November 1997 | €4.40 | €38.34 |
| October 1997 | €4.34 | €37.86 |
| September 1997 | €4.72 | €41.17 |
| August 1997 | €4.46 | €38.88 |
| July 1997 | €4.72 | €41.11 |
| June 1997 | €4.41 | €38.58 |
| May 1997 | €4.18 | €36.54 |
| April 1997 | €3.63 | €63.41 |
| March 1997 | €3.18 | €55.59 |
| February 1997 | €3.22 | €56.37 |
| January 1997 | €2.93 | €52.11 |
| December 1996 | €3.04 | €53.97 |
| November 1996 | €2.67 | €47.48 |
| October 1996 | €2.47 | €43.87 |
| September 1996 | €2.23 | €39.67 |
| August 1996 | €2.26 | €40.09 |
| July 1996 | €2.13 | €37.86 |
| June 1996 | €2.19 | €39.07 |
| May 1996 | €2.24 | €39.97 |
| April 1996 | €2.31 | €41.17 |
| March 1996 | €2.37 | €42.31 |
| February 1996 | €2.17 | €38.64 |
| January 1996 | €1.84 | €33.36 |
| December 1995 | €1.58 | €28.76 |
| November 1995 | €1.58 | €28.73 |
| October 1995 | €1.56 | €28.40 |
| September 1995 | €1.59 | €28.85 |
| August 1995 | €1.59 | €28.85 |
| July 1995 | €1.52 | €27.56 |
| June 1995 | €1.48 | €27.05 |
| May 1995 | €1.51 | €30.29 |
| April 1995 | €1.61 | €32.40 |
| March 1995 | €1.39 | €27.89 |
| February 1995 | €1.34 | €27.04 |
| January 1995 | €1.32 | €27.02 |
| December 1994 | €1.28 | €26.11 |
| November 1994 | €1.24 | €25.24 |
| October 1994 | €1.20 | €24.40 |
| September 1994 | €1.21 | €24.61 |
| August 1994 | €1.32 | €27.04 |
| July 1994 | €1.27 | €25.84 |
| June 1994 | €1.22 | €25.06 |
| May 1994 | €1.29 | €26.44 |
| April 1994 | €1.22 | €25.12 |
| March 1994 | €1.09 | €22.42 |
| February 1994 | €0.99 | €20.32 |
| January 1994 | €0.97 | €20.13 |
| December 1993 | €0.73 | €15.18 |
| November 1993 | €0.70 | €14.54 |
| October 1993 | €0.56 | €11.66 |
| September 1993 | €0.46 | €9.65 |
| August 1993 | €0.48 | €9.98 |
| July 1993 | €0.43 | €8.98 |
| June 1993 | €0.44 | €9.08 |
| May 1993 | €0.52 | €10.91 |
| April 1993 | €0.32 | €6.73 |
| March 1993 | €0.33 | €6.88 |
| February 1993 | €0.35 | €7.18 |
| January 1993 | €0.36 | €7.51 |
| December 1992 | €0.43 | €9.02 |
| November 1992 | €0.45 | €9.26 |
| October 1992 | €0.48 | €10.04 |
| September 1992 | €0.51 | €10.58 |
| August 1992 | €0.54 | €11.12 |
| July 1992 | €0.58 | €12.02 |
| June 1992 | €0.63 | €13.22 |
| May 1992 | €0.64 | €13.40 |
| April 1992 | €0.57 | €12.02 |
| March 1992 | €0.58 | €12.14 |
| February 1992 | €0.63 | €13.22 |
| January 1992 | €0.65 | €13.70 |
| December 1991 | €0.60 | €12.74 |
VID.MC
Price: €97.40
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.70%
Payout Ratio: 23.87%
Payout Ratio Range:
Dividend Per Share: 1.65 EUR
Earnings Per Share: 7.23 EUR
P/E Ratio: 13.82
Exchange: MCE
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 39677
Market Capitalization: 3.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 7.16%
DGR5: 10.71%
DGR10: 11.36%
DGR20: 20.77%