Viscofan, S.A. (BIT:1VIS)
Italy · Delayed Price · Currency is EUR 56.40
-0.70 (-1.23%)
At close: Feb 11, 2026
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 2.15% | - |
| Feb 9, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.06% | - |
| Feb 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.86% | - |
| Feb 5, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -3.20% | - |
| Feb 4, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.08% | - |
| Feb 3, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.36% | - |
| Feb 2, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.89% | - |
| Jan 30, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.36% | - |
| Jan 29, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.18% | - |
| Jan 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | - |
| Jan 27, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.71% | - |
| Jan 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.57% | - |
| Jan 23, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 2.50% | - |
| Jan 22, 2026 | 56.40 | 56.40 | 56.40 | 56.00 | 56.00 | 1.08% | 18 |
| Jan 21, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Jan 20, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.36% | - |
| Jan 19, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.18% | - |
| Jan 16, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.08% | - |
| Jan 15, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 8.43% | - |
| Jan 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -7.10% | - |
| Jan 13, 2026 | 60.20 | 63.20 | 55.00 | 54.90 | 54.90 | - | 52 |
| Jan 12, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.18% | - |
| Jan 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.18% | - |
| Jan 8, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.18% | - |
| Jan 7, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.18% | - |
| Jan 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.36% | - |
| Jan 5, 2026 | 55.10 | 55.10 | 54.50 | 55.10 | 55.10 | 4.95% | 93 |
| Jan 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 52.50 | 52.50 | 0.38% | 1 |
| Dec 19, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.19% | - |
| Dec 18, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.36% | - |
| Dec 17, 2025 | 50.30 | 52.00 | 50.30 | 51.50 | 51.50 | -2.65% | 58 |
| Dec 16, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Dec 15, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Dec 12, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Dec 11, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Dec 10, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Dec 9, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Dec 8, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 11.02% | - |
| Dec 5, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -6.75% | - |
| Dec 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.20% | - |
| Dec 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.19% | - |
| Dec 2, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -18.58% | - |
| Dec 1, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 9.36% | - |
| Nov 28, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.05% | - |
| Nov 27, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.35% | - |
| Nov 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 5.51% | - |