Viscofan, S.A. (BIT:1VIS)
Italy · Delayed Price · Currency is EUR 60.20
+0.20 (0.33%)
At close: Aug 13, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | - |
| Aug 11, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.31% | - |
| Aug 8, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.99% | - |
| Aug 7, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Aug 6, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.33% | - |
| Aug 5, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.00% | - |
| Aug 4, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Aug 1, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.50% | - |
| Jul 31, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.34% | - |
| Jul 30, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.68% | - |
| Jul 29, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.34% | - |
| Jul 28, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.51% | - |
| Jul 25, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.68% | - |
| Jul 24, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.84% | - |
| Jul 23, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | - |
| Jul 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | - |
| Jul 21, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Jul 18, 2025 | 59.40 | 59.40 | 59.40 | 59.80 | 59.80 | - | 9 |
| Jul 17, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Jul 16, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.50% | - |
| Jul 15, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.35% | - |
| Jul 14, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.51% | - |
| Jul 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.50% | - |
| Jul 10, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 2.74% | - |
| Jul 9, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -3.00% | - |
| Jul 8, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.33% | - |
| Jul 7, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.17% | - |
| Jul 4, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.17% | - |
| Jul 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.33% | - |
| Jul 2, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.17% | - |
| Jul 1, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.17% | - |
| Jun 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.00% | - |
| Jun 27, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.84% | - |
| Jun 26, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.16% | - |
| Jun 25, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.31% | - |
| Jun 24, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.50% | - |
| Jun 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.17% | - |
| Jun 20, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.15% | - |
| Jun 19, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.50% | - |
| Jun 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.50% | - |
| Jun 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.15% | - |
| Jun 16, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.65% | - |
| Jun 13, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.13% | - |
| Jun 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.16% | - |
| Jun 11, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.32% | - |
| Jun 10, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.96% | - |
| Jun 9, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.74% | - |
| Jun 6, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jun 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| Jun 4, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |