Viscofan, S.A. (BIT:1VIS)
Italy · Delayed Price · Currency is EUR 59.20
-0.30 (-0.50%)
At close: Mar 10, 2026
Viscofan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.50% | - |
| Mar 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.00% | - |
| Mar 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.50% | - |
| Mar 5, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.34% | - |
| Mar 4, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 4.01% | - |
| Mar 3, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -4.82% | - |
| Mar 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.56% | - |
| Feb 27, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 2.80% | - |
| Feb 26, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -2.73% | - |
| Feb 25, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.34% | - |
| Feb 24, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.38% | - |
| Feb 23, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.35% | - |
| Feb 20, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.34% | - |
| Feb 19, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.51% | - |
| Feb 18, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | - |
| Feb 17, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 4.44% | - |
| Feb 16, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.40% | - |
| Feb 13, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.71% | - |
| Feb 12, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.53% | - |
| Feb 11, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.23% | - |
| 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 | - | - |